Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,395.00 | 1,419.00 | 1,395.00 | 1,404.00 | 7,020.00 | 44,092 |
| 2023-04-13 | 1,399.00 | 1,400.00 | 1,377.00 | 1,394.00 | 6,970.00 | 21,293 |
| 2023-04-12 | 1,366.00 | 1,407.00 | 1,365.00 | 1,396.00 | 6,980.00 | 38,959 |
| 2023-04-11 | 1,361.00 | 1,366.00 | 1,344.00 | 1,366.00 | 6,830.00 | 38,668 |
| 2023-04-10 | 1,382.00 | 1,388.00 | 1,353.00 | 1,361.00 | 6,805.00 | 40,789 |
| 2023-04-07 | 1,397.00 | 1,397.00 | 1,387.00 | 1,389.00 | 6,945.00 | 19,644 |
| 2023-04-06 | 1,416.00 | 1,416.00 | 1,393.00 | 1,397.00 | 6,985.00 | 34,954 |
| 2023-04-05 | 1,423.00 | 1,424.00 | 1,411.00 | 1,420.00 | 7,100.00 | 27,844 |
| 2023-04-04 | 1,404.00 | 1,429.00 | 1,401.00 | 1,420.00 | 7,100.00 | 43,724 |
| 2023-04-03 | 1,414.00 | 1,418.00 | 1,401.00 | 1,404.00 | 7,020.00 | 47,674 |
| 2023-03-31 | 1,412.00 | 1,412.00 | 1,396.00 | 1,408.00 | 7,040.00 | 23,257 |
| 2023-03-30 | 1,419.00 | 1,419.00 | 1,398.00 | 1,403.00 | 7,015.00 | 18,987 |
| 2023-03-29 | 1,410.00 | 1,414.00 | 1,386.00 | 1,409.00 | 7,045.00 | 42,546 |
| 2023-03-28 | 1,351.00 | 1,413.00 | 1,351.00 | 1,407.00 | 7,035.00 | 40,699 |
| 2023-03-27 | 1,368.00 | 1,376.00 | 1,353.00 | 1,357.00 | 6,785.00 | 18,929 |
| 2023-03-24 | 1,364.00 | 1,390.00 | 1,360.00 | 1,370.00 | 6,850.00 | 38,546 |
| 2023-03-23 | 1,398.00 | 1,398.00 | 1,376.00 | 1,376.00 | 6,880.00 | 21,744 |
| 2023-03-22 | 1,402.00 | 1,411.00 | 1,396.00 | 1,398.00 | 6,990.00 | 22,684 |
| 2023-03-21 | 1,424.00 | 1,433.00 | 1,400.00 | 1,404.00 | 7,020.00 | 30,296 |
| 2023-03-20 | 1,414.00 | 1,425.00 | 1,406.00 | 1,424.00 | 7,120.00 | 18,302 |
| 2023-03-17 | 1,391.00 | 1,409.00 | 1,390.00 | 1,406.00 | 7,030.00 | 16,538 |
| 2023-03-16 | 1,380.00 | 1,391.00 | 1,372.00 | 1,385.00 | 6,925.00 | 20,297 |
| 2023-03-15 | 1,387.00 | 1,411.00 | 1,387.00 | 1,397.00 | 6,985.00 | 18,887 |
| 2023-03-14 | 1,440.00 | 1,441.00 | 1,385.00 | 1,385.00 | 6,925.00 | 33,507 |
| 2023-03-13 | 1,455.00 | 1,466.00 | 1,439.00 | 1,440.00 | 7,200.00 | 38,586 |
| 2023-03-10 | 1,480.00 | 1,489.00 | 1,466.00 | 1,467.00 | 7,335.00 | 34,024 |
| 2023-03-09 | 1,511.00 | 1,512.00 | 1,488.00 | 1,495.00 | 7,475.00 | 35,287 |
| 2023-03-08 | 1,518.00 | 1,518.00 | 1,509.00 | 1,511.00 | 7,555.00 | 22,776 |
| 2023-03-07 | 1,508.00 | 1,523.00 | 1,508.00 | 1,522.00 | 7,610.00 | 33,528 |
| 2023-03-06 | 1,512.00 | 1,517.00 | 1,506.00 | 1,512.00 | 7,560.00 | 36,839 |
| 2023-03-03 | 1,510.00 | 1,516.00 | 1,509.00 | 1,512.00 | 7,560.00 | 17,213 |
| 2023-03-02 | 1,510.00 | 1,518.00 | 1,503.00 | 1,509.00 | 7,545.00 | 16,004 |
| 2023-02-28 | 1,512.00 | 1,535.00 | 1,503.00 | 1,505.00 | 7,525.00 | 31,328 |
| 2023-02-27 | 1,521.00 | 1,527.00 | 1,511.00 | 1,511.00 | 7,555.00 | 25,369 |
| 2023-02-24 | 1,535.00 | 1,544.00 | 1,515.00 | 1,524.00 | 7,620.00 | 38,381 |
| 2023-02-23 | 1,537.00 | 1,542.00 | 1,528.00 | 1,535.00 | 7,675.00 | 28,317 |
| 2023-02-22 | 1,556.00 | 1,556.00 | 1,537.00 | 1,537.00 | 7,685.00 | 52,956 |
| 2023-02-21 | 1,558.00 | 1,572.00 | 1,558.00 | 1,560.00 | 7,800.00 | 36,311 |
| 2023-02-20 | 1,551.00 | 1,564.00 | 1,537.00 | 1,558.00 | 7,790.00 | 18,616 |
| 2023-02-17 | 1,545.00 | 1,562.00 | 1,540.00 | 1,550.00 | 7,750.00 | 30,970 |
| 2023-02-16 | 1,563.00 | 1,580.00 | 1,554.00 | 1,556.00 | 7,780.00 | 55,295 |
| 2023-02-15 | 1,604.00 | 1,613.00 | 1,561.00 | 1,561.00 | 7,805.00 | 49,232 |
| 2023-02-14 | 1,600.00 | 1,616.00 | 1,597.00 | 1,607.00 | 8,035.00 | 26,085 |
| 2023-02-13 | 1,610.00 | 1,611.00 | 1,593.00 | 1,597.00 | 7,985.00 | 31,255 |
| 2023-02-10 | 1,650.00 | 1,654.00 | 1,602.00 | 1,605.00 | 8,025.00 | 39,509 |
| 2023-02-09 | 1,656.00 | 1,656.00 | 1,640.00 | 1,648.00 | 8,240.00 | 36,569 |
| 2023-02-08 | 1,658.00 | 1,671.00 | 1,643.00 | 1,649.00 | 8,245.00 | 39,626 |
| 2023-02-07 | 1,649.00 | 1,660.00 | 1,649.00 | 1,658.00 | 8,290.00 | 19,968 |
| 2023-02-06 | 1,655.00 | 1,660.00 | 1,639.00 | 1,649.00 | 8,245.00 | 32,653 |
| 2023-02-03 | 1,653.00 | 1,668.00 | 1,644.00 | 1,645.00 | 8,225.00 | 31,324 |
| 2023-02-02 | 1,638.00 | 1,660.00 | 1,638.00 | 1,653.00 | 8,265.00 | 51,300 |
| 2023-02-01 | 1,640.00 | 1,662.00 | 1,639.00 | 1,639.00 | 8,195.00 | 44,225 |
| 2023-01-31 | 1,633.00 | 1,672.00 | 1,600.00 | 1,641.00 | 8,205.00 | 93,391 |
| 2023-01-30 | 1,607.00 | 1,635.00 | 1,607.00 | 1,621.00 | 8,105.00 | 57,734 |
| 2023-01-27 | 1,605.00 | 1,606.00 | 1,595.00 | 1,606.00 | 8,030.00 | 26,877 |
| 2023-01-26 | 1,586.00 | 1,606.00 | 1,586.00 | 1,603.00 | 8,015.00 | 31,562 |
| 2023-01-25 | 1,560.00 | 1,592.00 | 1,560.00 | 1,586.00 | 7,930.00 | 31,865 |
| 2023-01-20 | 1,555.00 | 1,585.00 | 1,540.00 | 1,565.00 | 7,825.00 | 18,437 |
| 2023-01-19 | 1,535.00 | 1,565.00 | 1,535.00 | 1,555.00 | 7,775.00 | 30,537 |
| 2023-01-18 | 1,575.00 | 1,610.00 | 1,550.00 | 1,555.00 | 7,775.00 | 39,233 |
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.