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
2024-10-254,060.004,085.004,035.004,070.003,822.6415,462
2024-10-244,070.004,090.004,035.004,070.003,822.6417,294
2024-10-234,080.004,110.004,040.004,070.003,822.6411,965
2024-10-224,180.004,180.004,070.004,080.003,832.0310,381
2024-10-214,110.004,170.004,110.004,155.003,902.4714,442
2024-10-184,150.004,150.004,105.004,130.003,878.997,736
2024-10-174,125.004,150.004,100.004,130.003,878.9923,801
2024-10-164,180.004,180.004,110.004,125.003,874.299,907
2024-10-154,100.004,185.004,100.004,170.003,916.5664,700
2024-10-144,175.004,185.004,110.004,140.003,888.3815,275
2024-10-114,075.004,170.004,035.004,165.003,911.86103,890
2024-10-104,080.004,080.004,050.004,050.003,803.852,719
2024-10-084,025.004,080.004,020.004,080.003,832.0324,228
2024-10-074,030.004,055.003,995.004,025.003,780.3711,228
2024-10-044,045.004,045.003,765.004,020.003,775.6825,724
2024-10-023,985.004,015.003,975.003,995.003,752.2022,252
2024-09-304,020.004,045.004,000.004,020.003,775.683,245
2024-09-274,055.004,070.004,015.004,045.003,799.1610,614
2024-09-264,030.004,045.004,000.004,030.003,785.075,800
2024-09-254,045.004,050.004,005.004,030.003,785.075,847
2024-09-244,050.004,050.004,000.004,015.003,770.985,317
2024-09-234,050.004,050.004,000.004,010.003,766.287,928
2024-09-204,055.004,055.003,980.004,010.003,766.2822,367
2024-09-193,970.004,005.003,965.003,990.003,747.507,571
2024-09-134,005.004,010.003,980.003,985.003,742.8014,608
2024-09-124,050.004,050.003,985.004,005.003,761.595,344
2024-09-114,050.004,050.003,980.004,005.003,761.594,102
2024-09-104,005.004,075.003,975.004,000.003,756.8911,225
2024-09-093,950.004,010.003,935.004,010.003,766.289,829
2024-09-064,020.004,065.003,970.003,990.003,747.5016,911
2024-09-054,075.004,075.004,020.004,050.003,803.859,748
2024-09-044,070.004,075.003,995.004,070.003,822.6439,137
2024-09-034,070.004,085.004,020.004,080.003,832.0323,588
2024-09-024,070.004,080.004,030.004,065.003,817.948,415
2024-08-304,040.004,065.004,020.004,060.003,813.2510,779
2024-08-294,020.004,070.003,980.004,040.003,794.4617,556
2024-08-284,025.004,035.004,000.004,025.003,780.3720,082
2024-08-273,955.004,025.003,955.004,015.003,770.9811,818
2024-08-264,020.004,050.004,000.004,015.003,770.987,251
2024-08-234,005.004,025.003,970.004,020.003,775.6820,282
2024-08-224,015.004,015.003,990.004,005.003,761.5918,134
2024-08-213,965.004,010.003,965.004,010.003,766.2819,344
2024-08-203,955.003,975.003,935.003,970.003,728.726,885
2024-08-193,965.003,975.003,945.003,955.003,714.637,037
2024-08-163,950.003,990.003,945.003,965.003,724.0213,614
2024-08-143,935.003,945.003,860.003,940.003,700.5425,734
2024-08-133,945.003,945.003,900.003,930.003,691.154,676
2024-08-123,905.003,945.003,900.003,930.003,691.1513,125
2024-08-093,855.003,905.003,850.003,905.003,667.6715,072
2024-08-083,740.003,855.003,710.003,845.003,611.3119,500
2024-08-073,665.003,790.003,665.003,775.003,545.5714,404
2024-08-063,560.003,715.003,560.003,700.003,475.1226,608
2024-08-053,910.003,930.003,550.003,560.003,343.63110,886
2024-08-023,985.004,050.003,910.003,940.003,700.5421,787
2024-08-013,995.004,010.003,970.004,010.003,766.2817,220
2024-07-313,990.004,020.003,980.004,000.003,756.8919,770
2024-07-304,020.004,020.003,965.003,990.003,747.5011,407
2024-07-294,050.004,050.003,985.004,020.003,775.6814,254
2024-07-263,985.004,060.003,955.004,060.003,813.2515,544
2024-07-253,960.004,000.003,930.003,985.003,742.8016,641
← NewerPage 9 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.