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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-193,490.003,515.003,460.003,480.003,480.0018,837
2026-01-163,545.003,545.003,515.003,520.003,520.009,124
2026-01-153,625.003,625.003,540.003,545.003,545.005,584
2026-01-143,630.003,630.003,585.003,590.003,590.002,810
2026-01-133,600.003,630.003,550.003,590.003,590.003,193
2026-01-123,510.003,600.003,495.003,590.003,590.0025,689
2026-01-093,500.003,555.003,470.003,510.003,510.0015,101
2026-01-083,585.003,585.003,500.003,510.003,510.0016,292
2026-01-073,650.003,650.003,585.003,585.003,585.0010,005
2026-01-063,740.003,740.003,610.003,610.003,610.0024,265
2026-01-053,795.003,795.003,650.003,660.003,660.009,033
2026-01-023,725.003,750.003,690.003,700.003,700.0016,634
2025-12-303,700.003,715.003,655.003,690.003,690.0010,285
2025-12-293,770.003,770.003,635.003,725.003,725.006,519
2025-12-263,785.003,800.003,730.003,760.003,640.0032,859
2025-12-243,670.003,785.003,670.003,760.003,640.0052,941
2025-12-233,690.003,715.003,680.003,700.003,581.9137,319
2025-12-223,670.003,695.003,655.003,690.003,572.2323,738
2025-12-193,635.003,680.003,620.003,670.003,552.8715,231
2025-12-183,635.003,640.003,610.003,635.003,518.994,834
2025-12-173,595.003,640.003,595.003,635.003,518.998,139
2025-12-163,620.003,640.003,585.003,595.003,480.2722,888
2025-12-153,600.003,635.003,595.003,620.003,504.4710,449
2025-12-123,605.003,630.003,595.003,615.003,499.6311,897
2025-12-113,595.003,645.003,580.003,605.003,489.957,917
2025-12-103,625.003,640.003,595.003,595.003,480.2712,894
2025-12-093,620.003,625.003,600.003,625.003,509.317,902
2025-12-083,605.003,645.003,580.003,620.003,504.4718,827
2025-12-053,605.003,615.003,585.003,605.003,489.959,057
2025-12-043,595.003,615.003,585.003,605.003,489.956,271
2025-12-033,550.003,615.003,545.003,595.003,480.2714,687
2025-12-023,560.003,565.003,525.003,545.003,431.8616,582
2025-12-013,560.003,560.003,490.003,520.003,407.666,674
2025-11-283,500.003,560.003,495.003,530.003,417.343,969
2025-11-273,550.003,550.003,525.003,535.003,422.183,602
2025-11-263,515.003,530.003,505.003,520.003,407.666,629
2025-11-253,485.003,515.003,470.003,490.003,378.627,446
2025-11-243,475.003,475.003,460.003,470.003,359.264,118
2025-11-213,485.003,520.003,425.003,475.003,364.1018,626
2025-11-203,430.003,640.003,400.003,485.003,373.7832,962
2025-11-193,485.003,490.003,410.003,430.003,320.5321,711
2025-11-183,515.003,520.003,445.003,475.003,364.1019,368
2025-11-173,525.003,525.003,505.003,515.003,402.8212,282
2025-11-143,550.003,550.003,510.003,515.003,402.8218,997
2025-11-133,510.003,575.003,510.003,565.003,451.2220,610
2025-11-123,580.003,605.003,555.003,585.003,470.5913,456
2025-11-113,625.003,665.003,580.003,580.003,465.7431,501
2025-11-103,550.003,625.003,540.003,615.003,499.6321,096
2025-11-073,520.003,560.003,510.003,550.003,436.7014,633
2025-11-063,520.003,535.003,490.003,520.003,407.6628,162
2025-11-053,535.003,540.003,485.003,520.003,407.6625,590
2025-11-043,555.003,555.003,525.003,540.003,427.028,501
2025-11-033,600.003,600.003,540.003,550.003,436.7032,345
2025-10-313,630.003,645.003,595.003,615.003,499.6313,742
2025-10-303,670.003,700.003,625.003,630.003,514.1518,206
2025-10-293,650.003,675.003,645.003,670.003,552.877,148
2025-10-283,695.003,700.003,640.003,650.003,533.5126,521
2025-10-273,670.003,685.003,580.003,670.003,552.8713,260
2025-10-243,665.003,690.003,650.003,670.003,552.8715,231
2025-10-233,715.003,730.003,645.003,665.003,548.039,412
← NewerPage 4 of 21 · 1,223 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.