Daeryuk Can Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,250.00 | 5,270.00 | 5,120.00 | 5,210.00 | 4,567.60 | 40,220 |
| 2021-11-19 | 5,150.00 | 5,310.00 | 5,140.00 | 5,220.00 | 4,576.37 | 45,771 |
| 2021-11-18 | 5,170.00 | 5,220.00 | 5,120.00 | 5,160.00 | 4,523.77 | 84,261 |
| 2021-11-17 | 5,290.00 | 5,310.00 | 5,130.00 | 5,200.00 | 4,558.84 | 124,731 |
| 2021-11-16 | 5,510.00 | 5,510.00 | 5,260.00 | 5,310.00 | 4,655.27 | 250,661 |
| 2021-11-15 | 5,620.00 | 5,620.00 | 5,530.00 | 5,590.00 | 4,900.75 | 54,675 |
| 2021-11-12 | 5,460.00 | 5,590.00 | 5,460.00 | 5,560.00 | 4,874.45 | 25,075 |
| 2021-11-11 | 5,460.00 | 5,600.00 | 5,460.00 | 5,490.00 | 4,813.08 | 72,706 |
| 2021-11-10 | 5,620.00 | 5,630.00 | 5,490.00 | 5,550.00 | 4,865.68 | 99,963 |
| 2021-11-09 | 5,660.00 | 5,740.00 | 5,620.00 | 5,620.00 | 4,927.05 | 67,451 |
| 2021-11-08 | 5,560.00 | 5,640.00 | 5,550.00 | 5,640.00 | 4,944.58 | 59,082 |
| 2021-11-05 | 5,620.00 | 5,730.00 | 5,550.00 | 5,570.00 | 4,883.21 | 126,378 |
| 2021-11-04 | 5,720.00 | 5,770.00 | 5,580.00 | 5,630.00 | 4,935.82 | 166,638 |
| 2021-11-03 | 5,760.00 | 5,800.00 | 5,690.00 | 5,730.00 | 5,023.49 | 72,883 |
| 2021-11-02 | 5,750.00 | 5,830.00 | 5,750.00 | 5,760.00 | 5,049.79 | 61,429 |
| 2021-11-01 | 5,730.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,058.55 | 105,600 |
| 2021-10-29 | 5,870.00 | 5,950.00 | 5,760.00 | 5,770.00 | 5,058.55 | 171,518 |
| 2021-10-28 | 6,130.00 | 6,170.00 | 5,850.00 | 5,860.00 | 5,137.46 | 572,716 |
| 2021-10-27 | 5,850.00 | 6,560.00 | 5,770.00 | 6,090.00 | 5,339.10 | 4,048,297 |
| 2021-10-26 | 5,720.00 | 5,850.00 | 5,720.00 | 5,820.00 | 5,102.39 | 125,016 |
| 2021-10-25 | 5,710.00 | 5,770.00 | 5,650.00 | 5,730.00 | 5,023.49 | 57,892 |
| 2021-10-22 | 5,730.00 | 5,790.00 | 5,710.00 | 5,740.00 | 5,032.25 | 57,845 |
| 2021-10-21 | 5,730.00 | 5,810.00 | 5,690.00 | 5,750.00 | 5,041.02 | 136,618 |
| 2021-10-20 | 5,740.00 | 5,990.00 | 5,660.00 | 5,820.00 | 5,102.39 | 376,602 |
| 2021-10-19 | 5,740.00 | 5,810.00 | 5,680.00 | 5,740.00 | 5,032.25 | 96,641 |
| 2021-10-18 | 5,770.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,032.25 | 164,256 |
| 2021-10-15 | 5,700.00 | 5,760.00 | 5,660.00 | 5,740.00 | 5,032.25 | 129,149 |
| 2021-10-14 | 5,750.00 | 5,970.00 | 5,600.00 | 5,680.00 | 4,979.65 | 709,117 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.