Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,315.00 | 1,322.00 | 1,282.00 | 1,314.00 | 6,570.00 | 14,471 |
| 2023-07-12 | 1,311.00 | 1,325.00 | 1,307.00 | 1,322.00 | 6,610.00 | 12,600 |
| 2023-07-11 | 1,306.00 | 1,329.00 | 1,306.00 | 1,317.00 | 6,585.00 | 13,566 |
| 2023-07-10 | 1,289.00 | 1,328.00 | 1,283.00 | 1,312.00 | 6,560.00 | 20,727 |
| 2023-07-07 | 1,293.00 | 1,322.00 | 1,292.00 | 1,298.00 | 6,490.00 | 27,425 |
| 2023-07-06 | 1,333.00 | 1,339.00 | 1,301.00 | 1,312.00 | 6,560.00 | 28,900 |
| 2023-07-05 | 1,341.00 | 1,345.00 | 1,333.00 | 1,333.00 | 6,665.00 | 24,062 |
| 2023-07-04 | 1,344.00 | 1,347.00 | 1,339.00 | 1,341.00 | 6,705.00 | 23,108 |
| 2023-07-03 | 1,345.00 | 1,356.00 | 1,340.00 | 1,352.00 | 6,760.00 | 18,899 |
| 2023-06-30 | 1,347.00 | 1,370.00 | 1,345.00 | 1,351.00 | 6,755.00 | 19,184 |
| 2023-06-29 | 1,366.00 | 1,371.00 | 1,353.00 | 1,357.00 | 6,785.00 | 15,128 |
| 2023-06-28 | 1,365.00 | 1,371.00 | 1,360.00 | 1,370.00 | 6,850.00 | 11,687 |
| 2023-06-27 | 1,366.00 | 1,378.00 | 1,363.00 | 1,365.00 | 6,825.00 | 14,230 |
| 2023-06-26 | 1,368.00 | 1,380.00 | 1,361.00 | 1,375.00 | 6,875.00 | 15,490 |
| 2023-06-23 | 1,384.00 | 1,394.00 | 1,375.00 | 1,375.00 | 6,875.00 | 18,604 |
| 2023-06-22 | 1,379.00 | 1,397.00 | 1,372.00 | 1,390.00 | 6,950.00 | 25,222 |
| 2023-06-21 | 1,373.00 | 1,390.00 | 1,373.00 | 1,382.00 | 6,910.00 | 13,938 |
| 2023-06-20 | 1,372.00 | 1,422.00 | 1,371.00 | 1,383.00 | 6,915.00 | 22,054 |
| 2023-06-19 | 1,383.00 | 1,387.00 | 1,367.00 | 1,375.00 | 6,875.00 | 28,819 |
| 2023-06-16 | 1,384.00 | 1,396.00 | 1,382.00 | 1,388.00 | 6,940.00 | 15,312 |
| 2023-06-15 | 1,376.00 | 1,390.00 | 1,374.00 | 1,384.00 | 6,920.00 | 21,340 |
| 2023-06-14 | 1,400.00 | 1,410.00 | 1,384.00 | 1,384.00 | 6,920.00 | 42,637 |
| 2023-06-13 | 1,391.00 | 1,410.00 | 1,391.00 | 1,410.00 | 7,050.00 | 46,065 |
| 2023-06-12 | 1,405.00 | 1,406.00 | 1,386.00 | 1,394.00 | 6,970.00 | 27,419 |
| 2023-06-09 | 1,394.00 | 1,403.00 | 1,391.00 | 1,394.00 | 6,970.00 | 22,857 |
| 2023-06-08 | 1,396.00 | 1,401.00 | 1,386.00 | 1,394.00 | 6,970.00 | 9,926 |
| 2023-06-07 | 1,396.00 | 1,409.00 | 1,387.00 | 1,399.00 | 6,995.00 | 15,333 |
| 2023-06-05 | 1,399.00 | 1,409.00 | 1,391.00 | 1,402.00 | 7,010.00 | 20,059 |
| 2023-06-02 | 1,381.00 | 1,407.00 | 1,378.00 | 1,399.00 | 6,995.00 | 34,035 |
| 2023-06-01 | 1,375.00 | 1,385.00 | 1,369.00 | 1,381.00 | 6,905.00 | 10,579 |
| 2023-05-31 | 1,368.00 | 1,385.00 | 1,368.00 | 1,375.00 | 6,875.00 | 14,223 |
| 2023-05-30 | 1,385.00 | 1,400.00 | 1,356.00 | 1,375.00 | 6,875.00 | 15,551 |
| 2023-05-26 | 1,390.00 | 1,395.00 | 1,373.00 | 1,382.00 | 6,910.00 | 19,473 |
| 2023-05-25 | 1,398.00 | 1,414.00 | 1,388.00 | 1,390.00 | 6,950.00 | 23,436 |
| 2023-05-24 | 1,405.00 | 1,416.00 | 1,404.00 | 1,406.00 | 7,030.00 | 11,815 |
| 2023-05-23 | 1,413.00 | 1,420.00 | 1,409.00 | 1,414.00 | 7,070.00 | 17,014 |
| 2023-05-22 | 1,400.00 | 1,433.00 | 1,400.00 | 1,416.00 | 7,080.00 | 32,696 |
| 2023-05-19 | 1,398.00 | 1,403.00 | 1,397.00 | 1,401.00 | 7,005.00 | 10,919 |
| 2023-05-18 | 1,395.00 | 1,404.00 | 1,395.00 | 1,398.00 | 6,990.00 | 9,224 |
| 2023-05-17 | 1,382.00 | 1,401.00 | 1,374.00 | 1,395.00 | 6,975.00 | 28,319 |
| 2023-05-16 | 1,371.00 | 1,397.00 | 1,371.00 | 1,382.00 | 6,910.00 | 15,123 |
| 2023-05-15 | 1,374.00 | 1,399.00 | 1,364.00 | 1,371.00 | 6,855.00 | 31,450 |
| 2023-05-12 | 1,400.00 | 1,420.00 | 1,380.00 | 1,384.00 | 6,920.00 | 24,589 |
| 2023-05-11 | 1,398.00 | 1,427.00 | 1,398.00 | 1,403.00 | 7,015.00 | 20,362 |
| 2023-05-10 | 1,400.00 | 1,437.00 | 1,395.00 | 1,397.00 | 6,985.00 | 45,560 |
| 2023-05-09 | 1,385.00 | 1,398.00 | 1,384.00 | 1,395.00 | 6,975.00 | 18,291 |
| 2023-05-08 | 1,368.00 | 1,395.00 | 1,368.00 | 1,385.00 | 6,925.00 | 24,652 |
| 2023-05-04 | 1,366.00 | 1,380.00 | 1,366.00 | 1,371.00 | 6,855.00 | 17,751 |
| 2023-05-03 | 1,371.00 | 1,388.00 | 1,362.00 | 1,378.00 | 6,890.00 | 16,924 |
| 2023-05-02 | 1,355.00 | 1,370.00 | 1,353.00 | 1,369.00 | 6,845.00 | 22,795 |
| 2023-04-28 | 1,371.00 | 1,375.00 | 1,351.00 | 1,355.00 | 6,775.00 | 16,237 |
| 2023-04-27 | 1,368.00 | 1,370.00 | 1,353.00 | 1,362.00 | 6,810.00 | 30,437 |
| 2023-04-26 | 1,376.00 | 1,389.00 | 1,354.00 | 1,370.00 | 6,850.00 | 17,570 |
| 2023-04-25 | 1,372.00 | 1,395.00 | 1,371.00 | 1,376.00 | 6,880.00 | 37,173 |
| 2023-04-24 | 1,406.00 | 1,411.00 | 1,387.00 | 1,389.00 | 6,945.00 | 34,197 |
| 2023-04-21 | 1,403.00 | 1,426.00 | 1,397.00 | 1,418.00 | 7,090.00 | 34,391 |
| 2023-04-20 | 1,450.00 | 1,453.00 | 1,419.00 | 1,426.00 | 7,130.00 | 39,377 |
| 2023-04-19 | 1,409.00 | 1,478.00 | 1,409.00 | 1,453.00 | 7,265.00 | 106,521 |
| 2023-04-18 | 1,424.00 | 1,430.00 | 1,408.00 | 1,409.00 | 7,045.00 | 31,615 |
| 2023-04-17 | 1,405.00 | 1,425.00 | 1,403.00 | 1,423.00 | 7,115.00 | 48,358 |
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.