Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004780.KQ stock page

Daeryuk Can Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-233,890.003,895.003,855.003,860.003,736.817,694
2025-07-223,925.003,945.003,860.003,895.003,770.6920,426
2025-07-213,925.003,940.003,880.003,920.003,794.8910,242
2025-07-183,985.003,985.003,910.003,925.003,799.7316,391
2025-07-173,965.003,970.003,930.003,950.003,823.9416,063
2025-07-163,950.003,970.003,915.003,960.003,833.6250,256
2025-07-153,980.003,985.003,950.003,950.003,823.949,275
2025-07-143,980.003,985.003,950.003,980.003,852.9810,008
2025-07-113,910.003,975.003,910.003,975.003,848.1430,000
2025-07-103,875.003,950.003,855.003,935.003,809.4135,073
2025-07-093,835.003,880.003,835.003,875.003,751.3313,132
2025-07-083,860.003,870.003,830.003,835.003,712.6114,947
2025-07-073,875.003,875.003,830.003,855.003,731.9711,234
2025-07-043,880.003,890.003,850.003,875.003,751.3310,404
2025-07-033,885.003,890.003,865.003,880.003,756.1714,269
2025-07-023,840.003,880.003,815.003,870.003,746.4932,101
2025-07-013,790.003,815.003,785.003,815.003,693.2421,602
2025-06-303,845.003,850.003,785.003,785.003,664.2026,696
2025-06-273,810.003,845.003,810.003,820.003,698.095,681
2025-06-263,860.003,860.003,805.003,835.003,712.616,514
2025-06-253,855.003,880.003,805.003,840.003,717.458,315
2025-06-243,800.003,850.003,800.003,835.003,712.6121,563
2025-06-233,840.003,840.003,775.003,780.003,659.3619,426
2025-06-203,840.003,840.003,820.003,830.003,707.778,365
2025-06-193,845.003,845.003,820.003,825.003,702.9311,849
2025-06-183,850.003,850.003,825.003,830.003,707.7725,878
2025-06-173,885.003,895.003,830.003,840.003,717.4521,475
2025-06-163,885.003,895.003,835.003,870.003,746.4915,155
2025-06-133,930.003,935.003,860.003,885.003,761.0112,196
2025-06-123,885.003,930.003,875.003,910.003,785.2140,938
2025-06-113,885.003,905.003,870.003,885.003,761.019,921
2025-06-103,900.003,905.003,865.003,885.003,761.0119,338
2025-06-093,875.003,930.003,870.003,880.003,756.1733,868
2025-06-053,875.003,895.003,850.003,865.003,741.6519,231
2025-06-043,850.003,890.003,840.003,875.003,751.3320,476
2025-06-023,845.003,850.003,800.003,830.003,707.7713,434
2025-05-303,840.003,885.003,830.003,855.003,731.9731,840
2025-05-293,790.003,830.003,780.003,825.003,702.9334,118
2025-05-283,805.003,805.003,780.003,790.003,669.046,102
2025-05-273,795.003,810.003,765.003,800.003,678.729,870
2025-05-263,770.003,800.003,770.003,795.003,673.883,974
2025-05-233,765.003,795.003,760.003,775.003,654.523,146
2025-05-223,800.003,800.003,750.003,765.003,644.8419,432
2025-05-213,795.003,835.003,790.003,800.003,678.723,706
2025-05-203,780.003,805.003,750.003,795.003,673.8830,180
2025-05-193,785.003,820.003,780.003,780.003,659.366,421
2025-05-163,795.003,810.003,770.003,800.003,678.7214,986
2025-05-153,890.003,900.003,805.003,830.003,707.7710,242
2025-05-143,840.003,865.003,830.003,835.003,712.6118,847
2025-05-133,830.003,835.003,815.003,835.003,712.6124,399
2025-05-123,840.003,850.003,800.003,835.003,712.615,172
2025-05-093,790.003,830.003,785.003,830.003,707.7710,967
2025-05-083,835.003,865.003,790.003,790.003,669.0412,053
2025-05-073,865.003,865.003,805.003,835.003,712.6111,232
2025-05-023,830.003,875.003,815.003,855.003,731.979,184
2025-04-303,845.003,865.003,815.003,830.003,707.773,215
2025-04-293,850.003,875.003,810.003,845.003,722.298,333
2025-04-283,860.003,860.003,805.003,850.003,727.137,827
2025-04-253,840.003,860.003,810.003,845.003,722.2910,798
2025-04-243,780.003,830.003,775.003,825.003,702.9323,147
← NewerPage 6 of 21 · 1,224 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.