Pro 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
2025-10-223,705.003,705.003,640.003,660.003,543.195,480
2025-10-213,635.003,690.003,630.003,660.003,543.1918,552
2025-10-203,650.003,650.003,615.003,630.003,514.158,598
2025-10-173,675.003,675.003,635.003,650.003,533.5117,554
2025-10-163,655.003,690.003,655.003,665.003,548.035,735
2025-10-153,695.003,695.003,645.003,660.003,543.1912,541
2025-10-143,685.003,690.003,645.003,655.003,538.3513,531
2025-10-133,680.003,710.003,665.003,670.003,552.876,218
2025-10-103,690.003,710.003,635.003,685.003,567.3916,988
2025-10-023,730.003,730.003,695.003,710.003,591.6013,223
2025-10-013,735.003,750.003,710.003,730.003,610.965,687
2025-09-303,735.003,745.003,720.003,735.003,615.802,586
2025-09-293,715.003,745.003,715.003,730.003,610.964,820
2025-09-263,735.003,735.003,685.003,715.003,596.4415,527
2025-09-253,735.003,750.003,730.003,735.003,615.806,802
2025-09-243,735.003,750.003,710.003,735.003,615.8016,492
2025-09-233,750.003,770.003,735.003,735.003,615.808,716
2025-09-223,760.003,770.003,745.003,750.003,630.329,539
2025-09-193,775.003,780.003,755.003,770.003,649.683,226
2025-09-183,760.003,790.003,760.003,775.003,654.526,642
2025-09-173,780.003,780.003,750.003,760.003,640.003,506
2025-09-163,780.003,820.003,745.003,760.003,640.0011,191
2025-09-153,760.003,835.003,742.003,775.003,654.529,164
2025-09-123,770.003,775.003,760.003,760.003,640.0012,185
2025-09-113,790.003,790.003,725.003,770.003,649.6812,149
2025-09-103,790.003,800.003,770.003,790.003,669.049,330
2025-09-093,790.003,790.003,760.003,790.003,669.0414,540
2025-09-083,785.003,790.003,765.003,790.003,669.043,262
2025-09-053,815.003,815.003,770.003,790.003,669.046,113
2025-09-043,750.003,810.003,750.003,795.003,673.883,577
2025-09-033,755.003,775.003,745.003,765.003,644.845,669
2025-09-023,775.003,790.003,750.003,750.003,630.326,552
2025-09-013,800.003,835.003,745.003,755.003,635.1612,609
2025-08-293,790.003,820.003,770.003,800.003,678.724,055
2025-08-283,780.003,835.003,765.003,790.003,669.0413,228
2025-08-273,780.003,795.003,770.003,780.003,659.364,980
2025-08-263,810.003,810.003,775.003,785.003,664.202,324
2025-08-253,780.003,805.003,780.003,790.003,669.049,221
2025-08-223,775.003,800.003,765.003,780.003,659.363,230
2025-08-213,790.003,800.003,770.003,785.003,664.2011,008
2025-08-203,775.003,825.003,750.003,785.003,664.209,454
2025-08-193,800.003,820.003,765.003,785.003,664.206,200
2025-08-183,825.003,850.003,800.003,820.003,698.094,179
2025-08-143,815.003,835.003,805.003,830.003,707.774,285
2025-08-133,805.003,835.003,790.003,810.003,688.407,439
2025-08-123,795.003,825.003,775.003,805.003,683.5620,155
2025-08-113,795.003,815.003,775.003,795.003,673.887,143
2025-08-083,815.003,815.003,790.003,795.003,673.884,538
2025-08-073,825.003,825.003,785.003,805.003,683.564,719
2025-08-063,815.003,815.003,785.003,805.003,683.562,479
2025-08-053,800.003,815.003,795.003,805.003,683.562,901
2025-08-043,815.003,815.003,770.003,795.003,673.8810,958
2025-08-013,840.003,840.003,750.003,775.003,654.5228,041
2025-07-313,855.003,855.003,830.003,840.003,717.453,283
2025-07-303,845.003,855.003,810.003,840.003,717.4520,985
2025-07-293,845.003,860.003,815.003,845.003,722.293,667
2025-07-283,865.003,895.003,830.003,845.003,722.296,095
2025-07-253,860.003,875.003,850.003,865.003,741.654,781
2025-07-243,875.003,880.003,845.003,850.003,727.1310,130
2025-07-233,890.003,895.003,855.003,860.003,736.817,694
← NewerPage 5 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.