Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,135.00 | 1,135.00 | 1,115.00 | 1,128.00 | 5,640.00 | 12,008 |
| 2023-10-12 | 1,125.00 | 1,148.00 | 1,119.00 | 1,138.00 | 5,690.00 | 17,473 |
| 2023-10-11 | 1,104.00 | 1,127.00 | 1,104.00 | 1,125.00 | 5,625.00 | 20,441 |
| 2023-10-10 | 1,134.00 | 1,144.00 | 1,085.00 | 1,105.00 | 5,525.00 | 23,743 |
| 2023-10-06 | 1,109.00 | 1,145.00 | 1,109.00 | 1,134.00 | 5,670.00 | 12,120 |
| 2023-10-05 | 1,119.00 | 1,134.00 | 1,117.00 | 1,128.00 | 5,640.00 | 17,648 |
| 2023-10-04 | 1,122.00 | 1,122.00 | 1,115.00 | 1,119.00 | 5,595.00 | 20,358 |
| 2023-09-27 | 1,130.00 | 1,141.00 | 1,130.00 | 1,137.00 | 5,685.00 | 16,062 |
| 2023-09-26 | 1,148.00 | 1,163.00 | 1,130.00 | 1,149.00 | 5,745.00 | 17,377 |
| 2023-09-25 | 1,172.00 | 1,188.00 | 1,151.00 | 1,151.00 | 5,755.00 | 23,450 |
| 2023-09-22 | 1,161.00 | 1,188.00 | 1,161.00 | 1,182.00 | 5,910.00 | 14,969 |
| 2023-09-21 | 1,198.00 | 1,222.00 | 1,174.00 | 1,180.00 | 5,900.00 | 14,965 |
| 2023-09-20 | 1,212.00 | 1,242.00 | 1,201.00 | 1,204.00 | 6,020.00 | 28,151 |
| 2023-09-19 | 1,205.00 | 1,219.00 | 1,200.00 | 1,214.00 | 6,070.00 | 23,074 |
| 2023-09-18 | 1,216.00 | 1,220.00 | 1,200.00 | 1,206.00 | 6,030.00 | 18,360 |
| 2023-09-15 | 1,202.00 | 1,217.00 | 1,202.00 | 1,216.00 | 6,080.00 | 14,680 |
| 2023-09-14 | 1,207.00 | 1,212.00 | 1,196.00 | 1,210.00 | 6,050.00 | 11,313 |
| 2023-09-13 | 1,202.00 | 1,242.00 | 1,188.00 | 1,207.00 | 6,035.00 | 85,502 |
| 2023-09-12 | 1,204.00 | 1,208.00 | 1,192.00 | 1,202.00 | 6,010.00 | 11,844 |
| 2023-09-11 | 1,205.00 | 1,208.00 | 1,193.00 | 1,205.00 | 6,025.00 | 11,999 |
| 2023-09-08 | 1,193.00 | 1,210.00 | 1,191.00 | 1,200.00 | 6,000.00 | 10,538 |
| 2023-09-07 | 1,210.00 | 1,212.00 | 1,197.00 | 1,205.00 | 6,025.00 | 12,305 |
| 2023-09-06 | 1,210.00 | 1,215.00 | 1,203.00 | 1,210.00 | 6,050.00 | 11,557 |
| 2023-09-05 | 1,198.00 | 1,281.00 | 1,198.00 | 1,212.00 | 6,060.00 | 48,789 |
| 2023-09-04 | 1,208.00 | 1,224.00 | 1,196.00 | 1,196.00 | 5,980.00 | 18,535 |
| 2023-09-01 | 1,210.00 | 1,235.00 | 1,210.00 | 1,224.00 | 6,120.00 | 17,838 |
| 2023-08-31 | 1,234.00 | 1,237.00 | 1,220.00 | 1,223.00 | 6,115.00 | 15,118 |
| 2023-08-30 | 1,233.00 | 1,234.00 | 1,210.00 | 1,232.00 | 6,160.00 | 18,328 |
| 2023-08-29 | 1,222.00 | 1,241.00 | 1,222.00 | 1,233.00 | 6,165.00 | 25,104 |
| 2023-08-28 | 1,196.00 | 1,248.00 | 1,185.00 | 1,231.00 | 6,155.00 | 65,376 |
| 2023-08-25 | 1,188.00 | 1,188.00 | 1,173.00 | 1,176.00 | 5,880.00 | 14,164 |
| 2023-08-24 | 1,176.00 | 1,185.00 | 1,165.00 | 1,185.00 | 5,925.00 | 19,761 |
| 2023-08-23 | 1,166.00 | 1,184.00 | 1,164.00 | 1,175.00 | 5,875.00 | 17,144 |
| 2023-08-22 | 1,191.00 | 1,195.00 | 1,167.00 | 1,177.00 | 5,885.00 | 14,738 |
| 2023-08-21 | 1,161.00 | 1,194.00 | 1,159.00 | 1,194.00 | 5,970.00 | 17,522 |
| 2023-08-18 | 1,140.00 | 1,183.00 | 1,137.00 | 1,161.00 | 5,805.00 | 29,358 |
| 2023-08-17 | 1,163.00 | 1,188.00 | 1,152.00 | 1,155.00 | 5,775.00 | 30,171 |
| 2023-08-16 | 1,195.00 | 1,196.00 | 1,148.00 | 1,180.00 | 5,900.00 | 42,274 |
| 2023-08-14 | 1,222.00 | 1,222.00 | 1,200.00 | 1,205.00 | 6,025.00 | 16,700 |
| 2023-08-11 | 1,203.00 | 1,218.00 | 1,199.00 | 1,217.00 | 6,085.00 | 24,599 |
| 2023-08-10 | 1,206.00 | 1,206.00 | 1,193.00 | 1,200.00 | 6,000.00 | 13,416 |
| 2023-08-09 | 1,164.00 | 1,203.00 | 1,154.00 | 1,200.00 | 6,000.00 | 31,185 |
| 2023-08-08 | 1,193.00 | 1,202.00 | 1,165.00 | 1,170.00 | 5,850.00 | 46,740 |
| 2023-08-07 | 1,205.00 | 1,206.00 | 1,190.00 | 1,200.00 | 6,000.00 | 35,716 |
| 2023-08-04 | 1,207.00 | 1,249.00 | 1,196.00 | 1,205.00 | 6,025.00 | 18,883 |
| 2023-08-03 | 1,208.00 | 1,219.00 | 1,195.00 | 1,208.00 | 6,040.00 | 25,301 |
| 2023-08-02 | 1,213.00 | 1,235.00 | 1,203.00 | 1,225.00 | 6,125.00 | 25,346 |
| 2023-08-01 | 1,206.00 | 1,215.00 | 1,200.00 | 1,214.00 | 6,070.00 | 14,926 |
| 2023-07-31 | 1,210.00 | 1,231.00 | 1,209.00 | 1,215.00 | 6,075.00 | 19,943 |
| 2023-07-28 | 1,150.00 | 1,220.00 | 1,150.00 | 1,216.00 | 6,080.00 | 26,803 |
| 2023-07-27 | 1,108.00 | 1,175.00 | 1,108.00 | 1,163.00 | 5,815.00 | 30,055 |
| 2023-07-26 | 1,184.00 | 1,200.00 | 1,101.00 | 1,119.00 | 5,595.00 | 67,546 |
| 2023-07-25 | 1,218.00 | 1,226.00 | 1,197.00 | 1,200.00 | 6,000.00 | 33,292 |
| 2023-07-24 | 1,251.00 | 1,251.00 | 1,220.00 | 1,223.00 | 6,115.00 | 42,555 |
| 2023-07-21 | 1,262.00 | 1,262.00 | 1,249.00 | 1,258.00 | 6,290.00 | 23,170 |
| 2023-07-20 | 1,262.00 | 1,270.00 | 1,251.00 | 1,258.00 | 6,290.00 | 31,443 |
| 2023-07-19 | 1,275.00 | 1,283.00 | 1,260.00 | 1,266.00 | 6,330.00 | 30,796 |
| 2023-07-18 | 1,282.00 | 1,296.00 | 1,276.00 | 1,279.00 | 6,395.00 | 21,958 |
| 2023-07-17 | 1,284.00 | 1,297.00 | 1,279.00 | 1,284.00 | 6,420.00 | 18,564 |
| 2023-07-14 | 1,306.00 | 1,316.00 | 1,295.00 | 1,298.00 | 6,490.00 | 16,627 |
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.