Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,494.00 | 1,540.00 | 1,381.00 | 1,429.00 | 7,145.00 | 721,334 |
| 2024-04-04 | 1,484.00 | 1,686.00 | 1,472.00 | 1,486.00 | 7,430.00 | 2,654,404 |
| 2024-04-03 | 1,544.00 | 1,590.00 | 1,470.00 | 1,476.00 | 7,380.00 | 519,251 |
| 2024-04-02 | 1,602.00 | 1,615.00 | 1,510.00 | 1,529.00 | 7,645.00 | 564,606 |
| 2024-04-01 | 1,613.00 | 1,647.00 | 1,574.00 | 1,622.00 | 8,110.00 | 619,818 |
| 2024-03-29 | 1,615.00 | 1,654.00 | 1,576.00 | 1,631.00 | 8,155.00 | 1,026,851 |
| 2024-03-28 | 1,677.00 | 1,732.00 | 1,620.00 | 1,620.00 | 8,100.00 | 968,229 |
| 2024-03-27 | 1,807.00 | 1,862.00 | 1,651.00 | 1,741.00 | 8,705.00 | 1,962,987 |
| 2024-03-26 | 1,922.00 | 1,935.00 | 1,820.00 | 1,857.00 | 9,285.00 | 1,738,511 |
| 2024-03-25 | 1,995.00 | 2,120.00 | 1,902.00 | 1,902.00 | 9,510.00 | 8,319,424 |
| 2024-03-22 | 1,868.00 | 1,945.00 | 1,823.00 | 1,902.00 | 9,510.00 | 3,671,164 |
| 2024-03-21 | 1,866.00 | 2,110.00 | 1,860.00 | 1,902.00 | 9,510.00 | 21,777,480 |
| 2024-03-20 | 1,368.00 | 1,725.00 | 1,367.00 | 1,725.00 | 8,625.00 | 16,485,927 |
| 2024-03-19 | 1,473.00 | 1,631.00 | 1,323.00 | 1,327.00 | 6,635.00 | 10,773,122 |
| 2024-03-18 | 1,189.00 | 1,255.00 | 1,181.00 | 1,255.00 | 6,275.00 | 272,439 |
| 2024-03-15 | 1,181.00 | 1,196.00 | 1,175.00 | 1,188.00 | 5,940.00 | 20,834 |
| 2024-03-14 | 1,158.00 | 1,200.00 | 1,158.00 | 1,179.00 | 5,895.00 | 65,030 |
| 2024-03-13 | 1,162.00 | 1,169.00 | 1,151.00 | 1,168.00 | 5,840.00 | 26,972 |
| 2024-03-12 | 1,150.00 | 1,156.00 | 1,143.00 | 1,155.00 | 5,775.00 | 17,921 |
| 2024-03-11 | 1,149.00 | 1,164.00 | 1,137.00 | 1,149.00 | 5,745.00 | 19,904 |
| 2024-03-08 | 1,151.00 | 1,159.00 | 1,144.00 | 1,148.00 | 5,740.00 | 22,487 |
| 2024-03-07 | 1,178.00 | 1,178.00 | 1,149.00 | 1,150.00 | 5,750.00 | 64,116 |
| 2024-03-06 | 1,195.00 | 1,196.00 | 1,169.00 | 1,177.00 | 5,885.00 | 42,156 |
| 2024-03-05 | 1,212.00 | 1,214.00 | 1,187.00 | 1,195.00 | 5,975.00 | 43,937 |
| 2024-03-04 | 1,215.00 | 1,237.00 | 1,204.00 | 1,212.00 | 6,060.00 | 49,303 |
| 2024-02-29 | 1,192.00 | 1,207.00 | 1,188.00 | 1,198.00 | 5,990.00 | 25,022 |
| 2024-02-28 | 1,190.00 | 1,197.00 | 1,182.00 | 1,195.00 | 5,975.00 | 38,127 |
| 2024-02-27 | 1,219.00 | 1,220.00 | 1,193.00 | 1,193.00 | 5,965.00 | 49,336 |
| 2024-02-26 | 1,250.00 | 1,250.00 | 1,205.00 | 1,220.00 | 6,100.00 | 70,939 |
| 2024-02-23 | 1,280.00 | 1,281.00 | 1,242.00 | 1,245.00 | 6,225.00 | 70,668 |
| 2024-02-22 | 1,260.00 | 1,294.00 | 1,246.00 | 1,275.00 | 6,375.00 | 192,753 |
| 2024-02-21 | 1,258.00 | 1,264.00 | 1,235.00 | 1,238.00 | 6,190.00 | 72,965 |
| 2024-02-20 | 1,218.00 | 1,289.00 | 1,218.00 | 1,258.00 | 6,290.00 | 422,945 |
| 2024-02-19 | 1,217.00 | 1,239.00 | 1,217.00 | 1,233.00 | 6,165.00 | 43,876 |
| 2024-02-16 | 1,222.00 | 1,234.00 | 1,213.00 | 1,230.00 | 6,150.00 | 33,492 |
| 2024-02-15 | 1,217.00 | 1,225.00 | 1,211.00 | 1,216.00 | 6,080.00 | 25,874 |
| 2024-02-14 | 1,215.00 | 1,215.00 | 1,201.00 | 1,215.00 | 6,075.00 | 19,038 |
| 2024-02-13 | 1,201.00 | 1,216.00 | 1,201.00 | 1,215.00 | 6,075.00 | 30,116 |
| 2024-02-08 | 1,211.00 | 1,219.00 | 1,201.00 | 1,201.00 | 6,005.00 | 27,626 |
| 2024-02-07 | 1,233.00 | 1,237.00 | 1,211.00 | 1,211.00 | 6,055.00 | 44,436 |
| 2024-02-06 | 1,218.00 | 1,237.00 | 1,215.00 | 1,233.00 | 6,165.00 | 45,035 |
| 2024-02-05 | 1,230.00 | 1,233.00 | 1,209.00 | 1,223.00 | 6,115.00 | 43,587 |
| 2024-02-02 | 1,234.00 | 1,237.00 | 1,214.00 | 1,230.00 | 6,150.00 | 51,813 |
| 2024-02-01 | 1,212.00 | 1,230.00 | 1,203.00 | 1,230.00 | 6,150.00 | 76,174 |
| 2024-01-31 | 1,191.00 | 1,254.00 | 1,191.00 | 1,212.00 | 6,060.00 | 102,410 |
| 2024-01-30 | 1,181.00 | 1,210.00 | 1,181.00 | 1,198.00 | 5,990.00 | 32,810 |
| 2024-01-29 | 1,201.00 | 1,204.00 | 1,179.00 | 1,187.00 | 5,935.00 | 37,602 |
| 2024-01-26 | 1,170.00 | 1,199.00 | 1,169.00 | 1,194.00 | 5,970.00 | 37,214 |
| 2024-01-25 | 1,172.00 | 1,178.00 | 1,158.00 | 1,168.00 | 5,840.00 | 39,204 |
| 2024-01-24 | 1,200.00 | 1,207.00 | 1,175.00 | 1,177.00 | 5,885.00 | 51,087 |
| 2024-01-23 | 1,187.00 | 1,210.00 | 1,185.00 | 1,206.00 | 6,030.00 | 34,542 |
| 2024-01-22 | 1,223.00 | 1,254.00 | 1,194.00 | 1,197.00 | 5,985.00 | 71,229 |
| 2024-01-19 | 1,250.00 | 1,250.00 | 1,213.00 | 1,223.00 | 6,115.00 | 69,746 |
| 2024-01-18 | 1,234.00 | 1,252.00 | 1,201.00 | 1,241.00 | 6,205.00 | 142,967 |
| 2024-01-17 | 1,218.00 | 1,240.00 | 1,180.00 | 1,230.00 | 6,150.00 | 174,237 |
| 2024-01-16 | 1,226.00 | 1,239.00 | 1,203.00 | 1,208.00 | 6,040.00 | 79,116 |
| 2024-01-15 | 1,209.00 | 1,245.00 | 1,209.00 | 1,227.00 | 6,135.00 | 139,242 |
| 2024-01-12 | 1,242.00 | 1,245.00 | 1,202.00 | 1,216.00 | 6,080.00 | 129,007 |
| 2024-01-11 | 1,216.00 | 1,241.00 | 1,180.00 | 1,241.00 | 6,205.00 | 262,711 |
| 2024-01-10 | 1,132.00 | 1,419.00 | 1,132.00 | 1,225.00 | 6,125.00 | 3,478,314 |
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.