Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-174,060.004,095.004,010.004,080.004,080.0043,010
2026-04-164,045.004,080.004,000.004,060.004,060.0046,811
2026-04-153,960.004,055.003,940.004,045.004,045.0079,416
2026-04-143,925.003,980.003,910.003,960.003,960.0056,101
2026-04-133,900.003,945.003,890.003,925.003,925.0039,461
2026-04-103,895.003,915.003,875.003,905.003,905.0011,616
2026-04-093,915.003,915.003,860.003,890.003,890.009,531
2026-04-083,885.003,920.003,865.003,890.003,890.0036,645
2026-04-073,850.003,920.003,805.003,885.003,885.0034,419
2026-04-063,800.003,850.003,800.003,840.003,840.0051,229
2026-04-033,705.003,775.003,705.003,775.003,775.0032,517
2026-04-023,850.003,855.003,690.003,730.003,730.0045,536
2026-04-013,840.003,845.003,775.003,815.003,815.0079,279
2026-03-313,830.003,900.003,790.003,800.003,800.0019,373
2026-03-303,905.003,920.003,840.003,865.003,865.0022,361
2026-03-273,905.003,955.003,795.003,910.003,910.0042,537
2026-03-263,875.003,920.003,830.003,905.003,905.0025,580
2026-03-253,865.003,885.003,845.003,885.003,885.0053,849
2026-03-243,765.003,885.003,755.003,850.003,850.00119,249
2026-03-233,775.003,790.003,680.003,760.003,760.0061,433
2026-03-203,785.003,800.003,760.003,780.003,780.0026,381
2026-03-193,805.003,845.003,765.003,785.003,785.008,499
2026-03-183,850.003,880.003,780.003,805.003,805.009,813
2026-03-173,805.003,820.003,800.003,810.003,810.003,184
2026-03-163,800.003,815.003,760.003,805.003,805.0098,052
2026-03-133,885.003,885.003,780.003,800.003,800.0019,185
2026-03-123,895.003,895.003,795.003,870.003,870.004,640
2026-03-113,840.003,885.003,820.003,875.003,875.007,914
2026-03-103,745.003,845.003,745.003,840.003,840.005,462
2026-03-093,650.003,785.003,650.003,765.003,765.0026,549
2026-03-063,865.004,030.003,750.003,860.003,860.0014,271
2026-03-053,800.004,000.003,800.003,870.003,870.0024,642
2026-03-043,960.003,965.003,600.003,780.003,780.0051,266
2026-03-034,000.004,025.003,900.003,970.003,970.0046,334
2026-02-274,025.004,040.003,985.004,005.004,005.00103,804
2026-02-264,005.004,015.003,970.003,990.003,990.0035,440
2026-02-253,930.004,005.003,920.004,005.004,005.0051,314
2026-02-243,920.003,960.003,920.003,940.003,940.0029,055
2026-02-233,945.003,945.003,900.003,930.003,930.0026,369
2026-02-203,945.003,955.003,855.003,900.003,900.0046,216
2026-02-193,855.003,925.003,855.003,900.003,900.0046,567
2026-02-133,880.003,880.003,825.003,850.003,850.0065,159
2026-02-123,850.003,880.003,825.003,850.003,850.0062,071
2026-02-113,815.003,905.003,810.003,850.003,850.00104,205
2026-02-103,695.003,840.003,695.003,820.003,820.00105,103
2026-02-093,605.003,715.003,570.003,700.003,700.0033,643
2026-02-063,570.003,630.003,430.003,610.003,610.0077,222
2026-02-053,530.003,585.003,510.003,570.003,570.0068,611
2026-02-043,490.003,525.003,470.003,505.003,505.0042,110
2026-02-033,580.003,580.003,470.003,500.003,500.0011,689
2026-02-023,550.003,585.003,465.003,495.003,495.0016,021
2026-01-303,570.003,580.003,520.003,540.003,540.0027,106
2026-01-293,595.003,595.003,560.003,570.003,570.0010,089
2026-01-283,590.003,610.003,580.003,585.003,585.0020,826
2026-01-273,575.003,590.003,550.003,590.003,590.0023,747
2026-01-263,570.003,585.003,550.003,565.003,565.0010,118
2026-01-233,525.003,570.003,420.003,570.003,570.0074,325
2026-01-223,500.003,570.003,450.003,485.003,485.0023,091
2026-01-213,495.003,550.003,435.003,500.003,500.0020,934
2026-01-203,460.003,530.003,460.003,495.003,495.0014,751
← NewerPage 3 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27120.0000 KRW
2023-12-27110.0000 KRW
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.