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
2025-01-223,845.003,880.003,835.003,860.003,736.817,970
2025-01-213,855.003,895.003,845.003,860.003,736.816,600
2025-01-203,895.003,895.003,850.003,850.003,727.1316,227
2025-01-173,870.003,885.003,845.003,875.003,751.339,569
2025-01-163,940.003,940.003,870.003,875.003,751.3313,489
2025-01-153,860.003,905.003,860.003,895.003,770.6945,912
2025-01-143,945.003,945.003,855.003,885.003,761.013,727
2025-01-133,900.003,920.003,875.003,875.003,751.338,954
2025-01-103,895.003,925.003,850.003,900.003,775.5311,326
2025-01-093,895.003,930.003,870.003,895.003,770.6916,378
2025-01-083,965.003,965.003,890.003,915.003,790.0524,088
2025-01-073,945.003,945.003,900.003,925.003,799.7315,826
2025-01-063,940.003,970.003,930.003,930.003,804.5715,465
2025-01-033,895.003,970.003,890.003,940.003,814.2612,004
2025-01-023,910.003,920.003,835.003,890.003,765.8515,325
2024-12-303,875.003,945.003,865.003,910.003,785.2113,310
2024-12-273,975.003,985.003,820.003,875.003,751.3335,030
2024-12-264,070.004,075.004,010.004,025.003,780.3732,661
2024-12-244,080.004,085.004,035.004,055.003,808.5534,252
2024-12-234,060.004,095.004,015.004,080.003,832.0371,349
2024-12-204,200.004,220.003,980.004,050.003,803.85184,264
2024-12-194,010.004,285.003,960.004,220.003,963.52681,569
2024-12-184,010.004,065.003,950.003,990.003,747.5033,799
2024-12-174,095.004,095.003,965.004,010.003,766.2862,386
2024-12-164,050.004,110.004,030.004,070.003,822.6468,507
2024-12-134,000.004,045.003,965.003,990.003,747.5068,545
2024-12-124,045.004,045.003,965.004,000.003,756.8916,562
2024-12-113,970.004,045.003,965.004,025.003,780.3719,371
2024-12-103,815.003,975.003,815.003,970.003,728.72117,531
2024-12-093,920.003,960.003,765.003,870.003,634.7932,822
2024-12-064,025.004,025.003,880.003,965.003,724.0238,152
2024-12-054,020.004,020.003,955.003,965.003,724.0215,723
2024-12-044,000.004,045.003,930.003,980.003,738.1124,715
2024-12-034,045.004,065.003,995.004,060.003,813.2518,058
2024-12-024,065.004,075.003,980.003,995.003,752.2039,122
2024-11-294,000.004,005.003,950.003,960.003,719.3237,219
2024-11-284,050.004,050.003,995.004,000.003,756.897,045
2024-11-274,000.004,025.003,990.004,000.003,756.897,647
2024-11-264,015.004,025.003,975.004,005.003,761.5936,370
2024-11-254,020.004,050.003,990.004,015.003,770.9821,431
2024-11-223,920.004,020.003,880.004,000.003,756.8924,851
2024-11-213,935.003,935.003,885.003,925.003,686.4513,210
2024-11-203,925.003,945.003,900.003,930.003,691.156,398
2024-11-193,885.003,950.003,885.003,925.003,686.457,475
2024-11-183,875.003,940.003,875.003,905.003,667.675,543
2024-11-153,890.003,900.003,825.003,875.003,639.4911,295
2024-11-143,985.003,990.003,900.003,900.003,662.978,151
2024-11-133,990.004,000.003,945.003,990.003,747.5010,269
2024-11-124,050.004,050.004,000.004,000.003,756.896,370
2024-11-114,095.004,095.004,045.004,050.003,803.855,741
2024-11-084,090.004,105.004,075.004,095.003,846.122,234
2024-11-074,105.004,105.004,065.004,100.003,850.814,210
2024-11-064,105.004,110.004,075.004,105.003,855.5111,697
2024-11-054,065.004,110.004,045.004,105.003,855.517,902
2024-11-044,065.004,095.004,060.004,065.003,817.947,489
2024-11-014,080.004,100.004,050.004,065.003,817.945,649
2024-10-314,065.004,090.004,040.004,085.003,836.736,510
2024-10-304,070.004,075.004,050.004,065.003,817.945,780
2024-10-294,070.004,075.004,030.004,070.003,822.6421,861
2024-10-284,070.004,070.004,045.004,070.003,822.645,847
← NewerPage 8 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.