Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,139.00 | 1,148.00 | 1,125.00 | 1,132.00 | 5,660.00 | 34,518 |
| 2024-01-08 | 1,160.00 | 1,160.00 | 1,139.00 | 1,139.00 | 5,695.00 | 11,375 |
| 2024-01-05 | 1,130.00 | 1,155.00 | 1,127.00 | 1,150.00 | 5,750.00 | 30,540 |
| 2024-01-04 | 1,148.00 | 1,148.00 | 1,123.00 | 1,130.00 | 5,650.00 | 33,372 |
| 2024-01-03 | 1,137.00 | 1,145.00 | 1,134.00 | 1,138.00 | 5,690.00 | 10,292 |
| 2024-01-02 | 1,149.00 | 1,149.00 | 1,136.00 | 1,142.00 | 5,710.00 | 9,421 |
| 2023-12-28 | 1,127.00 | 1,139.00 | 1,123.00 | 1,136.00 | 5,680.00 | 12,221 |
| 2023-12-27 | 1,129.00 | 1,133.00 | 1,121.00 | 1,127.00 | 5,635.00 | 16,710 |
| 2023-12-26 | 1,143.00 | 1,143.00 | 1,126.00 | 1,126.00 | 5,630.00 | 7,261 |
| 2023-12-22 | 1,144.00 | 1,162.00 | 1,130.00 | 1,131.00 | 5,655.00 | 21,527 |
| 2023-12-21 | 1,157.00 | 1,158.00 | 1,146.00 | 1,146.00 | 5,730.00 | 10,164 |
| 2023-12-20 | 1,149.00 | 1,171.00 | 1,149.00 | 1,158.00 | 5,790.00 | 29,724 |
| 2023-12-19 | 1,143.00 | 1,173.00 | 1,143.00 | 1,151.00 | 5,755.00 | 30,265 |
| 2023-12-18 | 1,153.00 | 1,153.00 | 1,141.00 | 1,149.00 | 5,745.00 | 8,431 |
| 2023-12-15 | 1,166.00 | 1,166.00 | 1,148.00 | 1,151.00 | 5,755.00 | 18,608 |
| 2023-12-14 | 1,163.00 | 1,168.00 | 1,147.00 | 1,149.00 | 5,745.00 | 19,106 |
| 2023-12-13 | 1,161.00 | 1,182.00 | 1,150.00 | 1,163.00 | 5,815.00 | 39,319 |
| 2023-12-12 | 1,145.00 | 1,161.00 | 1,141.00 | 1,156.00 | 5,780.00 | 22,151 |
| 2023-12-11 | 1,174.00 | 1,185.00 | 1,150.00 | 1,157.00 | 5,785.00 | 28,718 |
| 2023-12-08 | 1,136.00 | 1,183.00 | 1,136.00 | 1,174.00 | 5,870.00 | 37,315 |
| 2023-12-07 | 1,143.00 | 1,150.00 | 1,130.00 | 1,142.00 | 5,710.00 | 12,341 |
| 2023-12-06 | 1,155.00 | 1,155.00 | 1,135.00 | 1,143.00 | 5,715.00 | 23,539 |
| 2023-12-05 | 1,146.00 | 1,157.00 | 1,144.00 | 1,149.00 | 5,745.00 | 20,518 |
| 2023-12-04 | 1,131.00 | 1,148.00 | 1,131.00 | 1,147.00 | 5,735.00 | 26,916 |
| 2023-12-01 | 1,142.00 | 1,148.00 | 1,131.00 | 1,140.00 | 5,700.00 | 15,673 |
| 2023-11-30 | 1,117.00 | 1,143.00 | 1,117.00 | 1,139.00 | 5,695.00 | 45,961 |
| 2023-11-29 | 1,120.00 | 1,125.00 | 1,116.00 | 1,116.00 | 5,580.00 | 21,660 |
| 2023-11-28 | 1,128.00 | 1,128.00 | 1,111.00 | 1,115.00 | 5,575.00 | 11,067 |
| 2023-11-27 | 1,122.00 | 1,130.00 | 1,115.00 | 1,116.00 | 5,580.00 | 10,812 |
| 2023-11-24 | 1,114.00 | 1,129.00 | 1,114.00 | 1,122.00 | 5,610.00 | 11,730 |
| 2023-11-23 | 1,131.00 | 1,138.00 | 1,120.00 | 1,120.00 | 5,600.00 | 16,571 |
| 2023-11-22 | 1,115.00 | 1,139.00 | 1,115.00 | 1,131.00 | 5,655.00 | 20,390 |
| 2023-11-21 | 1,125.00 | 1,126.00 | 1,111.00 | 1,121.00 | 5,605.00 | 18,340 |
| 2023-11-20 | 1,125.00 | 1,133.00 | 1,116.00 | 1,125.00 | 5,625.00 | 11,368 |
| 2023-11-17 | 1,127.00 | 1,129.00 | 1,111.00 | 1,125.00 | 5,625.00 | 5,248 |
| 2023-11-16 | 1,116.00 | 1,125.00 | 1,113.00 | 1,117.00 | 5,585.00 | 9,734 |
| 2023-11-15 | 1,105.00 | 1,126.00 | 1,105.00 | 1,116.00 | 5,580.00 | 37,090 |
| 2023-11-14 | 1,084.00 | 1,103.00 | 1,084.00 | 1,101.00 | 5,505.00 | 9,457 |
| 2023-11-13 | 1,095.00 | 1,098.00 | 1,086.00 | 1,086.00 | 5,430.00 | 19,076 |
| 2023-11-10 | 1,119.00 | 1,119.00 | 1,095.00 | 1,095.00 | 5,475.00 | 21,328 |
| 2023-11-09 | 1,113.00 | 1,124.00 | 1,110.00 | 1,112.00 | 5,560.00 | 8,743 |
| 2023-11-08 | 1,161.00 | 1,161.00 | 1,110.00 | 1,111.00 | 5,555.00 | 40,541 |
| 2023-11-07 | 1,114.00 | 1,154.00 | 1,114.00 | 1,127.00 | 5,635.00 | 35,115 |
| 2023-11-06 | 1,113.00 | 1,128.00 | 1,105.00 | 1,121.00 | 5,605.00 | 22,955 |
| 2023-11-03 | 1,130.00 | 1,130.00 | 1,093.00 | 1,113.00 | 5,565.00 | 11,518 |
| 2023-11-02 | 1,087.00 | 1,108.00 | 1,087.00 | 1,108.00 | 5,540.00 | 15,938 |
| 2023-11-01 | 1,085.00 | 1,096.00 | 1,080.00 | 1,085.00 | 5,425.00 | 15,276 |
| 2023-10-31 | 1,096.00 | 1,099.00 | 1,080.00 | 1,085.00 | 5,425.00 | 5,159 |
| 2023-10-30 | 1,085.00 | 1,105.00 | 1,077.00 | 1,096.00 | 5,480.00 | 8,193 |
| 2023-10-27 | 1,090.00 | 1,108.00 | 1,086.00 | 1,099.00 | 5,495.00 | 10,520 |
| 2023-10-26 | 1,113.00 | 1,113.00 | 1,098.00 | 1,099.00 | 5,495.00 | 11,091 |
| 2023-10-25 | 1,123.00 | 1,152.00 | 1,116.00 | 1,125.00 | 5,625.00 | 23,815 |
| 2023-10-24 | 1,071.00 | 1,119.00 | 1,071.00 | 1,116.00 | 5,580.00 | 24,090 |
| 2023-10-23 | 1,069.00 | 1,092.00 | 1,069.00 | 1,071.00 | 5,355.00 | 17,155 |
| 2023-10-20 | 1,109.00 | 1,109.00 | 1,076.00 | 1,085.00 | 5,425.00 | 22,365 |
| 2023-10-19 | 1,129.00 | 1,131.00 | 1,102.00 | 1,107.00 | 5,535.00 | 16,464 |
| 2023-10-18 | 1,115.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,700.00 | 14,488 |
| 2023-10-17 | 1,110.00 | 1,122.00 | 1,108.00 | 1,115.00 | 5,575.00 | 15,430 |
| 2023-10-16 | 1,128.00 | 1,135.00 | 1,106.00 | 1,115.00 | 5,575.00 | 12,532 |
| 2023-10-13 | 1,135.00 | 1,135.00 | 1,115.00 | 1,128.00 | 5,640.00 | 12,008 |
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.