Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,121.00 | 1,128.00 | 1,117.00 | 1,119.00 | 5,595.00 | 24,763 |
| 2024-07-04 | 1,117.00 | 1,129.00 | 1,112.00 | 1,119.00 | 5,595.00 | 28,442 |
| 2024-07-03 | 1,150.00 | 1,152.00 | 1,120.00 | 1,126.00 | 5,630.00 | 42,658 |
| 2024-07-02 | 1,167.00 | 1,177.00 | 1,145.00 | 1,150.00 | 5,750.00 | 42,059 |
| 2024-07-01 | 1,147.00 | 1,168.00 | 1,147.00 | 1,167.00 | 5,835.00 | 19,777 |
| 2024-06-28 | 1,155.00 | 1,158.00 | 1,143.00 | 1,155.00 | 5,775.00 | 18,682 |
| 2024-06-27 | 1,166.00 | 1,167.00 | 1,141.00 | 1,155.00 | 5,775.00 | 26,409 |
| 2024-06-26 | 1,160.00 | 1,167.00 | 1,142.00 | 1,162.00 | 5,810.00 | 23,140 |
| 2024-06-25 | 1,165.00 | 1,189.00 | 1,153.00 | 1,160.00 | 5,800.00 | 48,161 |
| 2024-06-24 | 1,170.00 | 1,180.00 | 1,165.00 | 1,166.00 | 5,830.00 | 36,854 |
| 2024-06-21 | 1,181.00 | 1,185.00 | 1,167.00 | 1,178.00 | 5,890.00 | 73,654 |
| 2024-06-20 | 1,184.00 | 1,195.00 | 1,170.00 | 1,184.00 | 5,920.00 | 41,951 |
| 2024-06-19 | 1,182.00 | 1,189.00 | 1,174.00 | 1,184.00 | 5,920.00 | 52,055 |
| 2024-06-18 | 1,198.00 | 1,210.00 | 1,182.00 | 1,182.00 | 5,910.00 | 43,252 |
| 2024-06-17 | 1,188.00 | 1,198.00 | 1,185.00 | 1,192.00 | 5,960.00 | 22,740 |
| 2024-06-14 | 1,198.00 | 1,207.00 | 1,189.00 | 1,189.00 | 5,945.00 | 93,922 |
| 2024-06-13 | 1,215.00 | 1,220.00 | 1,198.00 | 1,205.00 | 6,025.00 | 55,465 |
| 2024-06-12 | 1,198.00 | 1,223.00 | 1,196.00 | 1,213.00 | 6,065.00 | 50,230 |
| 2024-06-11 | 1,212.00 | 1,225.00 | 1,192.00 | 1,200.00 | 6,000.00 | 73,336 |
| 2024-06-10 | 1,226.00 | 1,246.00 | 1,212.00 | 1,212.00 | 6,060.00 | 44,431 |
| 2024-06-07 | 1,221.00 | 1,241.00 | 1,216.00 | 1,224.00 | 6,120.00 | 40,687 |
| 2024-06-05 | 1,210.00 | 1,237.00 | 1,201.00 | 1,221.00 | 6,105.00 | 60,491 |
| 2024-06-04 | 1,240.00 | 1,240.00 | 1,211.00 | 1,214.00 | 6,070.00 | 54,154 |
| 2024-06-03 | 1,210.00 | 1,250.00 | 1,205.00 | 1,225.00 | 6,125.00 | 69,252 |
| 2024-05-31 | 1,193.00 | 1,217.00 | 1,191.00 | 1,205.00 | 6,025.00 | 29,958 |
| 2024-05-30 | 1,219.00 | 1,222.00 | 1,202.00 | 1,204.00 | 6,020.00 | 45,242 |
| 2024-05-29 | 1,234.00 | 1,251.00 | 1,217.00 | 1,218.00 | 6,090.00 | 95,378 |
| 2024-05-28 | 1,247.00 | 1,253.00 | 1,233.00 | 1,236.00 | 6,180.00 | 56,207 |
| 2024-05-27 | 1,240.00 | 1,258.00 | 1,235.00 | 1,249.00 | 6,245.00 | 40,749 |
| 2024-05-24 | 1,258.00 | 1,267.00 | 1,238.00 | 1,240.00 | 6,200.00 | 78,743 |
| 2024-05-23 | 1,255.00 | 1,281.00 | 1,255.00 | 1,263.00 | 6,315.00 | 60,036 |
| 2024-05-22 | 1,261.00 | 1,272.00 | 1,257.00 | 1,264.00 | 6,320.00 | 40,213 |
| 2024-05-21 | 1,297.00 | 1,300.00 | 1,261.00 | 1,262.00 | 6,310.00 | 93,805 |
| 2024-05-20 | 1,294.00 | 1,307.00 | 1,285.00 | 1,297.00 | 6,485.00 | 74,142 |
| 2024-05-17 | 1,283.00 | 1,309.00 | 1,280.00 | 1,294.00 | 6,470.00 | 85,865 |
| 2024-05-16 | 1,300.00 | 1,300.00 | 1,286.00 | 1,294.00 | 6,470.00 | 84,323 |
| 2024-05-14 | 1,274.00 | 1,296.00 | 1,272.00 | 1,288.00 | 6,440.00 | 86,657 |
| 2024-05-13 | 1,299.00 | 1,300.00 | 1,270.00 | 1,274.00 | 6,370.00 | 106,630 |
| 2024-05-10 | 1,285.00 | 1,300.00 | 1,277.00 | 1,295.00 | 6,475.00 | 121,061 |
| 2024-05-09 | 1,281.00 | 1,299.00 | 1,274.00 | 1,280.00 | 6,400.00 | 109,911 |
| 2024-05-08 | 1,270.00 | 1,289.00 | 1,259.00 | 1,279.00 | 6,395.00 | 121,573 |
| 2024-05-07 | 1,266.00 | 1,275.00 | 1,252.00 | 1,261.00 | 6,305.00 | 68,119 |
| 2024-05-03 | 1,264.00 | 1,277.00 | 1,251.00 | 1,263.00 | 6,315.00 | 69,693 |
| 2024-05-02 | 1,283.00 | 1,283.00 | 1,252.00 | 1,253.00 | 6,265.00 | 89,925 |
| 2024-04-30 | 1,279.00 | 1,292.00 | 1,267.00 | 1,267.00 | 6,335.00 | 92,899 |
| 2024-04-29 | 1,260.00 | 1,281.00 | 1,253.00 | 1,278.00 | 6,390.00 | 83,412 |
| 2024-04-26 | 1,270.00 | 1,277.00 | 1,251.00 | 1,257.00 | 6,285.00 | 110,700 |
| 2024-04-25 | 1,296.00 | 1,311.00 | 1,266.00 | 1,266.00 | 6,330.00 | 151,934 |
| 2024-04-24 | 1,286.00 | 1,307.00 | 1,284.00 | 1,296.00 | 6,480.00 | 122,462 |
| 2024-04-23 | 1,291.00 | 1,315.00 | 1,275.00 | 1,282.00 | 6,410.00 | 162,048 |
| 2024-04-22 | 1,309.00 | 1,322.00 | 1,278.00 | 1,295.00 | 6,475.00 | 164,922 |
| 2024-04-19 | 1,333.00 | 1,333.00 | 1,265.00 | 1,287.00 | 6,435.00 | 267,223 |
| 2024-04-18 | 1,277.00 | 1,351.00 | 1,277.00 | 1,324.00 | 6,620.00 | 313,406 |
| 2024-04-17 | 1,292.00 | 1,320.00 | 1,280.00 | 1,280.00 | 6,400.00 | 307,739 |
| 2024-04-16 | 1,321.00 | 1,348.00 | 1,290.00 | 1,292.00 | 6,460.00 | 362,574 |
| 2024-04-15 | 1,352.00 | 1,358.00 | 1,319.00 | 1,321.00 | 6,605.00 | 503,771 |
| 2024-04-12 | 1,354.00 | 1,480.00 | 1,302.00 | 1,390.00 | 6,950.00 | 2,263,738 |
| 2024-04-11 | 1,504.00 | 1,648.00 | 1,354.00 | 1,354.00 | 6,770.00 | 2,151,366 |
| 2024-04-09 | 1,491.00 | 1,689.00 | 1,481.00 | 1,603.00 | 8,015.00 | 3,974,030 |
| 2024-04-08 | 1,415.00 | 1,695.00 | 1,402.00 | 1,531.00 | 7,655.00 | 6,406,252 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.