Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,490.00 | 1,500.00 | 1,455.00 | 1,455.00 | 7,275.00 | 51,066 |
| 2022-10-21 | 1,490.00 | 1,530.00 | 1,460.00 | 1,490.00 | 7,450.00 | 60,633 |
| 2022-10-20 | 1,495.00 | 1,515.00 | 1,480.00 | 1,505.00 | 7,525.00 | 47,809 |
| 2022-10-19 | 1,445.00 | 1,540.00 | 1,435.00 | 1,495.00 | 7,475.00 | 152,705 |
| 2022-10-18 | 1,400.00 | 1,465.00 | 1,395.00 | 1,445.00 | 7,225.00 | 101,707 |
| 2022-10-17 | 1,280.00 | 1,415.00 | 1,280.00 | 1,400.00 | 7,000.00 | 102,174 |
| 2022-10-14 | 1,250.00 | 1,445.00 | 1,250.00 | 1,330.00 | 6,650.00 | 222,448 |
| 2022-10-13 | 1,315.00 | 1,330.00 | 1,225.00 | 1,230.00 | 6,150.00 | 62,855 |
| 2022-10-12 | 1,325.00 | 1,360.00 | 1,305.00 | 1,330.00 | 6,650.00 | 39,902 |
| 2022-10-11 | 1,370.00 | 1,370.00 | 1,305.00 | 1,315.00 | 6,575.00 | 44,201 |
| 2022-10-07 | 1,390.00 | 1,420.00 | 1,365.00 | 1,380.00 | 6,900.00 | 29,507 |
| 2022-10-06 | 1,335.00 | 1,450.00 | 1,335.00 | 1,390.00 | 6,950.00 | 81,100 |
| 2022-10-05 | 1,365.00 | 1,380.00 | 1,325.00 | 1,335.00 | 6,675.00 | 33,090 |
| 2022-10-04 | 1,350.00 | 1,365.00 | 1,320.00 | 1,350.00 | 6,750.00 | 27,183 |
| 2022-09-30 | 1,300.00 | 1,350.00 | 1,290.00 | 1,335.00 | 6,675.00 | 41,515 |
| 2022-09-29 | 1,345.00 | 1,380.00 | 1,325.00 | 1,330.00 | 6,650.00 | 57,017 |
| 2022-09-28 | 1,385.00 | 1,425.00 | 1,320.00 | 1,330.00 | 6,650.00 | 66,239 |
| 2022-09-27 | 1,305.00 | 1,465.00 | 1,305.00 | 1,385.00 | 6,925.00 | 167,281 |
| 2022-09-26 | 1,375.00 | 1,400.00 | 1,335.00 | 1,335.00 | 6,675.00 | 86,067 |
| 2022-09-23 | 1,470.00 | 1,480.00 | 1,415.00 | 1,415.00 | 7,075.00 | 69,639 |
| 2022-09-22 | 1,495.00 | 1,510.00 | 1,450.00 | 1,480.00 | 7,400.00 | 72,396 |
| 2022-09-21 | 1,515.00 | 1,540.00 | 1,490.00 | 1,510.00 | 7,550.00 | 59,028 |
| 2022-09-20 | 1,555.00 | 1,565.00 | 1,530.00 | 1,535.00 | 7,675.00 | 30,246 |
| 2022-09-19 | 1,570.00 | 1,570.00 | 1,505.00 | 1,510.00 | 7,550.00 | 66,852 |
| 2022-09-16 | 1,600.00 | 1,610.00 | 1,530.00 | 1,545.00 | 7,725.00 | 93,615 |
| 2022-09-15 | 1,640.00 | 1,650.00 | 1,605.00 | 1,610.00 | 8,050.00 | 31,647 |
| 2022-09-14 | 1,560.00 | 1,640.00 | 1,560.00 | 1,640.00 | 8,200.00 | 38,255 |
| 2022-09-13 | 1,600.00 | 1,655.00 | 1,600.00 | 1,645.00 | 8,225.00 | 46,619 |
| 2022-09-08 | 1,610.00 | 1,630.00 | 1,595.00 | 1,595.00 | 7,975.00 | 25,759 |
| 2022-09-07 | 1,625.00 | 1,640.00 | 1,595.00 | 1,600.00 | 8,000.00 | 42,872 |
| 2022-09-06 | 1,610.00 | 1,645.00 | 1,610.00 | 1,640.00 | 8,200.00 | 34,619 |
| 2022-09-05 | 1,625.00 | 1,650.00 | 1,620.00 | 1,625.00 | 8,125.00 | 30,236 |
| 2022-09-02 | 1,655.00 | 1,675.00 | 1,635.00 | 1,640.00 | 8,200.00 | 45,571 |
| 2022-09-01 | 1,685.00 | 1,705.00 | 1,655.00 | 1,655.00 | 8,275.00 | 53,487 |
| 2022-08-31 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 8,525.00 | 45,284 |
| 2022-08-30 | 1,685.00 | 1,750.00 | 1,685.00 | 1,705.00 | 8,525.00 | 38,850 |
| 2022-08-29 | 1,665.00 | 1,735.00 | 1,665.00 | 1,700.00 | 8,500.00 | 54,479 |
| 2022-08-26 | 1,735.00 | 1,755.00 | 1,720.00 | 1,745.00 | 8,725.00 | 52,113 |
| 2022-08-25 | 1,705.00 | 1,745.00 | 1,700.00 | 1,735.00 | 8,675.00 | 48,371 |
| 2022-08-24 | 1,680.00 | 1,705.00 | 1,680.00 | 1,690.00 | 8,450.00 | 37,366 |
| 2022-08-23 | 1,755.00 | 1,790.00 | 1,675.00 | 1,685.00 | 8,425.00 | 153,969 |
| 2022-08-22 | 1,745.00 | 1,765.00 | 1,705.00 | 1,705.00 | 8,525.00 | 83,857 |
| 2022-08-19 | 1,760.00 | 1,785.00 | 1,755.00 | 1,765.00 | 8,825.00 | 63,105 |
| 2022-08-18 | 1,785.00 | 1,790.00 | 1,740.00 | 1,775.00 | 8,875.00 | 62,300 |
| 2022-08-17 | 1,845.00 | 1,845.00 | 1,780.00 | 1,785.00 | 8,925.00 | 94,183 |
| 2022-08-16 | 1,820.00 | 1,875.00 | 1,815.00 | 1,820.00 | 9,100.00 | 220,306 |
| 2022-08-12 | 1,780.00 | 1,825.00 | 1,780.00 | 1,810.00 | 9,050.00 | 109,420 |
| 2022-08-11 | 1,785.00 | 1,800.00 | 1,775.00 | 1,795.00 | 8,975.00 | 76,824 |
| 2022-08-10 | 1,760.00 | 1,790.00 | 1,745.00 | 1,770.00 | 8,850.00 | 83,446 |
| 2022-08-09 | 1,760.00 | 1,780.00 | 1,755.00 | 1,760.00 | 8,800.00 | 43,873 |
| 2022-08-08 | 1,795.00 | 1,795.00 | 1,760.00 | 1,770.00 | 8,850.00 | 44,138 |
| 2022-08-05 | 1,780.00 | 1,785.00 | 1,760.00 | 1,785.00 | 8,925.00 | 36,226 |
| 2022-08-04 | 1,760.00 | 1,790.00 | 1,760.00 | 1,775.00 | 8,875.00 | 60,933 |
| 2022-08-03 | 1,725.00 | 1,760.00 | 1,720.00 | 1,760.00 | 8,800.00 | 41,690 |
| 2022-08-02 | 1,745.00 | 1,760.00 | 1,730.00 | 1,740.00 | 8,700.00 | 53,155 |
| 2022-08-01 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 8,700.00 | 45,224 |
| 2022-07-29 | 1,740.00 | 1,770.00 | 1,740.00 | 1,750.00 | 8,750.00 | 70,771 |
| 2022-07-28 | 1,805.00 | 1,805.00 | 1,735.00 | 1,735.00 | 8,675.00 | 140,277 |
| 2022-07-27 | 1,785.00 | 1,805.00 | 1,770.00 | 1,790.00 | 8,950.00 | 129,242 |
| 2022-07-26 | 1,820.00 | 1,940.00 | 1,775.00 | 1,780.00 | 8,900.00 | 1,518,324 |
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.