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
2025-04-233,790.003,790.003,755.003,780.003,659.3623,223
2025-04-223,775.003,800.003,760.003,775.003,654.526,407
2025-04-213,780.003,795.003,765.003,775.003,654.527,255
2025-04-183,780.003,820.003,760.003,775.003,654.528,716
2025-04-173,780.003,805.003,760.003,775.003,654.5210,187
2025-04-163,820.003,825.003,770.003,775.003,654.527,667
2025-04-153,800.003,805.003,745.003,790.003,669.0423,905
2025-04-143,795.003,810.003,730.003,800.003,678.7238,221
2025-04-113,825.003,835.003,750.003,825.003,702.9320,853
2025-04-103,790.003,845.003,785.003,825.003,702.9319,850
2025-04-093,900.003,920.003,720.003,730.003,610.9657,424
2025-04-083,750.003,960.003,730.003,880.003,756.17101,760
2025-04-073,790.003,790.003,700.003,735.003,615.8022,851
2025-04-043,745.003,805.003,740.003,800.003,678.7217,079
2025-04-033,765.003,815.003,720.003,750.003,630.324,266
2025-04-023,755.003,795.003,750.003,765.003,644.849,367
2025-04-013,680.003,750.003,680.003,735.003,615.8020,080
2025-03-313,730.003,740.003,675.003,720.003,601.2810,926
2025-03-283,750.003,800.003,730.003,750.003,630.3214,452
2025-03-273,780.003,780.003,730.003,750.003,630.3225,089
2025-03-263,790.003,805.003,750.003,780.003,659.3612,969
2025-03-253,810.003,830.003,785.003,785.003,664.2010,081
2025-03-243,815.003,820.003,785.003,805.003,683.567,437
2025-03-213,770.003,815.003,760.003,815.003,693.2414,507
2025-03-203,805.003,815.003,785.003,785.003,664.204,062
2025-03-193,750.003,800.003,750.003,800.003,678.727,644
2025-03-183,840.003,840.003,775.003,795.003,673.883,783
2025-03-173,800.003,845.003,785.003,800.003,678.723,558
2025-03-143,800.003,820.003,785.003,800.003,678.722,347
2025-03-133,780.003,800.003,765.003,800.003,678.726,727
2025-03-123,785.003,815.003,770.003,775.003,654.524,329
2025-03-113,805.003,810.003,745.003,770.003,649.686,374
2025-03-103,800.003,825.003,760.003,810.003,688.4012,491
2025-03-073,845.003,845.003,770.003,800.003,678.7211,234
2025-03-063,835.003,870.003,835.003,845.003,722.294,817
2025-03-053,860.003,860.003,810.003,830.003,707.776,098
2025-03-043,810.003,870.003,810.003,825.003,702.932,011
2025-02-283,855.003,880.003,805.003,840.003,717.458,483
2025-02-273,910.003,910.003,855.003,855.003,731.975,276
2025-02-263,885.003,910.003,865.003,910.003,785.217,839
2025-02-253,880.003,885.003,845.003,885.003,761.017,332
2025-02-243,875.003,875.003,830.003,870.003,746.494,227
2025-02-213,865.003,885.003,830.003,850.003,727.133,969
2025-02-203,840.003,870.003,830.003,865.003,741.657,059
2025-02-193,820.003,835.003,815.003,830.003,707.7711,898
2025-02-183,830.003,830.003,800.003,810.003,688.407,648
2025-02-173,830.003,830.003,790.003,815.003,693.245,112
2025-02-143,830.003,830.003,785.003,810.003,688.407,232
2025-02-133,825.003,825.003,780.003,805.003,683.569,097
2025-02-123,805.003,805.003,750.003,785.003,664.208,207
2025-02-113,790.003,805.003,755.003,770.003,649.6819,294
2025-02-103,830.003,830.003,755.003,785.003,664.2032,469
2025-02-073,820.003,835.003,785.003,830.003,707.7712,477
2025-02-063,885.003,890.003,805.003,820.003,698.0912,729
2025-02-053,875.003,895.003,840.003,855.003,731.974,944
2025-02-043,875.003,880.003,815.003,850.003,727.134,513
2025-02-033,850.003,880.003,800.003,825.003,702.9310,617
2025-01-313,855.003,865.003,810.003,820.003,698.0910,041
2025-01-243,825.003,840.003,810.003,835.003,712.619,390
2025-01-233,895.003,895.003,820.003,820.003,698.094,866
← NewerPage 7 of 21 · 1,226 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.