Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,605.00 | 1,625.00 | 1,580.00 | 1,580.00 | 7,900.00 | 55,607 |
| 2023-01-16 | 1,625.00 | 1,645.00 | 1,610.00 | 1,610.00 | 8,050.00 | 35,700 |
| 2023-01-13 | 1,590.00 | 1,635.00 | 1,590.00 | 1,620.00 | 8,100.00 | 81,475 |
| 2023-01-12 | 1,585.00 | 1,600.00 | 1,575.00 | 1,595.00 | 7,975.00 | 41,852 |
| 2023-01-11 | 1,630.00 | 1,630.00 | 1,580.00 | 1,590.00 | 7,950.00 | 81,951 |
| 2023-01-10 | 1,560.00 | 1,580.00 | 1,550.00 | 1,580.00 | 7,900.00 | 41,796 |
| 2023-01-09 | 1,555.00 | 1,580.00 | 1,555.00 | 1,565.00 | 7,825.00 | 40,592 |
| 2023-01-06 | 1,525.00 | 1,555.00 | 1,515.00 | 1,550.00 | 7,750.00 | 45,103 |
| 2023-01-05 | 1,515.00 | 1,555.00 | 1,490.00 | 1,540.00 | 7,700.00 | 69,194 |
| 2023-01-04 | 1,455.00 | 1,510.00 | 1,450.00 | 1,510.00 | 7,550.00 | 38,196 |
| 2023-01-03 | 1,490.00 | 1,510.00 | 1,435.00 | 1,480.00 | 7,400.00 | 80,066 |
| 2023-01-02 | 1,525.00 | 1,545.00 | 1,510.00 | 1,510.00 | 7,550.00 | 47,060 |
| 2022-12-29 | 1,555.00 | 1,575.00 | 1,530.00 | 1,530.00 | 7,650.00 | 76,985 |
| 2022-12-28 | 1,510.00 | 1,550.00 | 1,510.00 | 1,550.00 | 7,750.00 | 43,801 |
| 2022-12-27 | 1,515.00 | 1,550.00 | 1,500.00 | 1,520.00 | 7,600.00 | 67,473 |
| 2022-12-26 | 1,575.00 | 1,595.00 | 1,520.00 | 1,535.00 | 7,675.00 | 126,177 |
| 2022-12-23 | 1,585.00 | 1,610.00 | 1,570.00 | 1,590.00 | 7,950.00 | 212,666 |
| 2022-12-22 | 1,685.00 | 1,695.00 | 1,605.00 | 1,615.00 | 8,075.00 | 149,614 |
| 2022-12-21 | 1,695.00 | 1,750.00 | 1,660.00 | 1,675.00 | 8,375.00 | 131,384 |
| 2022-12-20 | 1,725.00 | 1,780.00 | 1,685.00 | 1,710.00 | 8,550.00 | 548,998 |
| 2022-12-19 | 1,665.00 | 1,775.00 | 1,645.00 | 1,680.00 | 8,400.00 | 363,771 |
| 2022-12-16 | 1,645.00 | 1,730.00 | 1,620.00 | 1,660.00 | 8,300.00 | 120,660 |
| 2022-12-15 | 1,705.00 | 1,720.00 | 1,680.00 | 1,680.00 | 8,400.00 | 45,324 |
| 2022-12-14 | 1,690.00 | 1,720.00 | 1,685.00 | 1,705.00 | 8,525.00 | 74,027 |
| 2022-12-13 | 1,695.00 | 1,695.00 | 1,655.00 | 1,680.00 | 8,400.00 | 68,946 |
| 2022-12-12 | 1,670.00 | 1,720.00 | 1,670.00 | 1,685.00 | 8,425.00 | 73,518 |
| 2022-12-09 | 1,640.00 | 1,695.00 | 1,640.00 | 1,695.00 | 8,475.00 | 94,155 |
| 2022-12-08 | 1,675.00 | 1,690.00 | 1,625.00 | 1,640.00 | 8,200.00 | 134,433 |
| 2022-12-07 | 1,720.00 | 1,735.00 | 1,680.00 | 1,690.00 | 8,450.00 | 118,698 |
| 2022-12-06 | 1,720.00 | 1,740.00 | 1,680.00 | 1,730.00 | 8,650.00 | 179,154 |
| 2022-12-05 | 1,765.00 | 1,775.00 | 1,725.00 | 1,735.00 | 8,675.00 | 128,688 |
| 2022-12-02 | 1,790.00 | 1,810.00 | 1,765.00 | 1,765.00 | 8,825.00 | 165,886 |
| 2022-12-01 | 1,825.00 | 1,830.00 | 1,780.00 | 1,790.00 | 8,950.00 | 277,169 |
| 2022-11-30 | 1,840.00 | 1,880.00 | 1,810.00 | 1,810.00 | 9,050.00 | 296,581 |
| 2022-11-29 | 1,890.00 | 2,035.00 | 1,815.00 | 1,835.00 | 9,175.00 | 4,502,666 |
| 2022-11-28 | 1,915.00 | 1,920.00 | 1,805.00 | 1,840.00 | 9,200.00 | 460,140 |
| 2022-11-25 | 1,890.00 | 1,915.00 | 1,875.00 | 1,895.00 | 9,475.00 | 888,438 |
| 2022-11-24 | 1,640.00 | 2,040.00 | 1,620.00 | 1,885.00 | 9,425.00 | 7,663,218 |
| 2022-11-23 | 1,575.00 | 1,615.00 | 1,570.00 | 1,585.00 | 7,925.00 | 71,553 |
| 2022-11-22 | 1,570.00 | 1,600.00 | 1,555.00 | 1,570.00 | 7,850.00 | 47,644 |
| 2022-11-21 | 1,580.00 | 1,650.00 | 1,565.00 | 1,570.00 | 7,850.00 | 112,758 |
| 2022-11-18 | 1,575.00 | 1,595.00 | 1,565.00 | 1,585.00 | 7,925.00 | 27,148 |
| 2022-11-17 | 1,580.00 | 1,605.00 | 1,575.00 | 1,575.00 | 7,875.00 | 26,811 |
| 2022-11-16 | 1,620.00 | 1,620.00 | 1,575.00 | 1,595.00 | 7,975.00 | 34,662 |
| 2022-11-15 | 1,580.00 | 1,665.00 | 1,580.00 | 1,600.00 | 8,000.00 | 151,557 |
| 2022-11-14 | 1,590.00 | 1,610.00 | 1,560.00 | 1,580.00 | 7,900.00 | 57,027 |
| 2022-11-11 | 1,650.00 | 1,650.00 | 1,580.00 | 1,580.00 | 7,900.00 | 252,763 |
| 2022-11-10 | 1,505.00 | 1,685.00 | 1,500.00 | 1,555.00 | 7,775.00 | 609,450 |
| 2022-11-09 | 1,520.00 | 1,535.00 | 1,510.00 | 1,520.00 | 7,600.00 | 28,823 |
| 2022-11-08 | 1,515.00 | 1,535.00 | 1,495.00 | 1,520.00 | 7,600.00 | 40,713 |
| 2022-11-07 | 1,470.00 | 1,525.00 | 1,470.00 | 1,515.00 | 7,575.00 | 52,387 |
| 2022-11-04 | 1,465.00 | 1,490.00 | 1,460.00 | 1,470.00 | 7,350.00 | 17,446 |
| 2022-11-03 | 1,460.00 | 1,485.00 | 1,455.00 | 1,485.00 | 7,425.00 | 14,123 |
| 2022-11-02 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 7,350.00 | 17,583 |
| 2022-11-01 | 1,470.00 | 1,490.00 | 1,455.00 | 1,480.00 | 7,400.00 | 15,769 |
| 2022-10-31 | 1,500.00 | 1,510.00 | 1,455.00 | 1,480.00 | 7,400.00 | 24,786 |
| 2022-10-28 | 1,495.00 | 1,510.00 | 1,470.00 | 1,475.00 | 7,375.00 | 23,555 |
| 2022-10-27 | 1,495.00 | 1,505.00 | 1,485.00 | 1,490.00 | 7,450.00 | 28,821 |
| 2022-10-26 | 1,485.00 | 1,505.00 | 1,480.00 | 1,495.00 | 7,475.00 | 20,350 |
| 2022-10-25 | 1,450.00 | 1,510.00 | 1,450.00 | 1,490.00 | 7,450.00 | 72,852 |
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.