Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,780.00 | 1,795.00 | 1,735.00 | 1,775.00 | 8,875.00 | 80,591 |
| 2022-07-22 | 1,845.00 | 1,855.00 | 1,780.00 | 1,780.00 | 8,900.00 | 172,073 |
| 2022-07-21 | 1,760.00 | 1,875.00 | 1,750.00 | 1,840.00 | 9,200.00 | 795,288 |
| 2022-07-20 | 1,760.00 | 1,785.00 | 1,740.00 | 1,750.00 | 8,750.00 | 136,889 |
| 2022-07-19 | 1,690.00 | 1,830.00 | 1,675.00 | 1,740.00 | 8,700.00 | 531,173 |
| 2022-07-18 | 1,670.00 | 1,695.00 | 1,635.00 | 1,685.00 | 8,425.00 | 65,527 |
| 2022-07-15 | 1,685.00 | 1,685.00 | 1,635.00 | 1,650.00 | 8,250.00 | 46,127 |
| 2022-07-14 | 1,660.00 | 1,710.00 | 1,640.00 | 1,670.00 | 8,350.00 | 87,373 |
| 2022-07-13 | 1,650.00 | 1,675.00 | 1,635.00 | 1,660.00 | 8,300.00 | 46,981 |
| 2022-07-12 | 1,695.00 | 1,710.00 | 1,635.00 | 1,650.00 | 8,250.00 | 99,018 |
| 2022-07-11 | 1,665.00 | 1,720.00 | 1,665.00 | 1,685.00 | 8,425.00 | 139,909 |
| 2022-07-08 | 1,635.00 | 1,685.00 | 1,625.00 | 1,650.00 | 8,250.00 | 81,691 |
| 2022-07-07 | 1,605.00 | 1,640.00 | 1,600.00 | 1,625.00 | 8,125.00 | 42,591 |
| 2022-07-06 | 1,600.00 | 1,630.00 | 1,575.00 | 1,590.00 | 7,950.00 | 53,177 |
| 2022-07-05 | 1,530.00 | 1,615.00 | 1,530.00 | 1,605.00 | 8,025.00 | 100,676 |
| 2022-07-04 | 1,560.00 | 1,570.00 | 1,500.00 | 1,520.00 | 7,600.00 | 51,868 |
| 2022-07-01 | 1,575.00 | 1,620.00 | 1,530.00 | 1,550.00 | 7,750.00 | 74,930 |
| 2022-06-30 | 1,645.00 | 1,650.00 | 1,580.00 | 1,580.00 | 7,900.00 | 65,412 |
| 2022-06-29 | 1,595.00 | 1,660.00 | 1,590.00 | 1,645.00 | 8,225.00 | 97,808 |
| 2022-06-28 | 1,630.00 | 1,665.00 | 1,610.00 | 1,640.00 | 8,200.00 | 42,657 |
| 2022-06-27 | 1,605.00 | 1,665.00 | 1,590.00 | 1,630.00 | 8,150.00 | 78,472 |
| 2022-06-24 | 1,460.00 | 1,620.00 | 1,460.00 | 1,595.00 | 7,975.00 | 186,354 |
| 2022-06-23 | 1,565.00 | 1,595.00 | 1,470.00 | 1,475.00 | 7,375.00 | 266,163 |
| 2022-06-22 | 1,705.00 | 1,755.00 | 1,570.00 | 1,570.00 | 7,850.00 | 134,249 |
| 2022-06-21 | 1,660.00 | 1,720.00 | 1,660.00 | 1,695.00 | 8,475.00 | 110,503 |
| 2022-06-20 | 1,790.00 | 1,805.00 | 1,615.00 | 1,670.00 | 8,350.00 | 158,690 |
| 2022-06-17 | 1,720.00 | 1,795.00 | 1,700.00 | 1,785.00 | 8,925.00 | 81,406 |
| 2022-06-16 | 1,770.00 | 1,890.00 | 1,770.00 | 1,770.00 | 8,850.00 | 167,498 |
| 2022-06-15 | 1,835.00 | 1,875.00 | 1,745.00 | 1,750.00 | 8,750.00 | 165,138 |
| 2022-06-14 | 1,820.00 | 1,915.00 | 1,775.00 | 1,865.00 | 9,325.00 | 192,812 |
| 2022-06-13 | 2,035.00 | 2,035.00 | 1,885.00 | 1,885.00 | 9,425.00 | 225,126 |
| 2022-06-10 | 2,100.00 | 2,120.00 | 2,080.00 | 2,080.00 | 10,400.00 | 91,685 |
| 2022-06-09 | 2,145.00 | 2,150.00 | 2,115.00 | 2,120.00 | 10,600.00 | 99,401 |
| 2022-06-08 | 2,140.00 | 2,155.00 | 2,140.00 | 2,150.00 | 10,750.00 | 37,973 |
| 2022-06-07 | 2,170.00 | 2,185.00 | 2,145.00 | 2,145.00 | 10,725.00 | 59,374 |
| 2022-06-03 | 2,180.00 | 2,200.00 | 2,165.00 | 2,170.00 | 10,850.00 | 58,803 |
| 2022-06-02 | 2,170.00 | 2,205.00 | 2,160.00 | 2,180.00 | 10,900.00 | 43,533 |
| 2022-05-31 | 2,165.00 | 2,175.00 | 2,165.00 | 2,170.00 | 10,850.00 | 42,892 |
| 2022-05-30 | 2,170.00 | 2,175.00 | 2,155.00 | 2,165.00 | 10,825.00 | 45,683 |
| 2022-05-27 | 2,185.00 | 2,200.00 | 2,155.00 | 2,155.00 | 10,775.00 | 60,751 |
| 2022-05-26 | 2,175.00 | 2,195.00 | 2,165.00 | 2,165.00 | 10,825.00 | 56,024 |
| 2022-05-25 | 2,245.00 | 2,275.00 | 2,170.00 | 2,175.00 | 10,875.00 | 252,219 |
| 2022-05-24 | 2,200.00 | 2,220.00 | 2,165.00 | 2,165.00 | 10,825.00 | 86,296 |
| 2022-05-23 | 2,195.00 | 2,205.00 | 2,185.00 | 2,200.00 | 11,000.00 | 38,500 |
| 2022-05-20 | 2,185.00 | 2,210.00 | 2,185.00 | 2,190.00 | 10,950.00 | 44,140 |
| 2022-05-19 | 2,190.00 | 2,205.00 | 2,180.00 | 2,190.00 | 10,950.00 | 80,758 |
| 2022-05-18 | 2,230.00 | 2,245.00 | 2,220.00 | 2,225.00 | 11,125.00 | 54,445 |
| 2022-05-17 | 2,220.00 | 2,240.00 | 2,215.00 | 2,225.00 | 11,125.00 | 49,620 |
| 2022-05-16 | 2,225.00 | 2,250.00 | 2,225.00 | 2,225.00 | 11,125.00 | 80,229 |
| 2022-05-13 | 2,210.00 | 2,235.00 | 2,210.00 | 2,220.00 | 11,100.00 | 71,273 |
| 2022-05-12 | 2,280.00 | 2,280.00 | 2,205.00 | 2,215.00 | 11,075.00 | 158,064 |
| 2022-05-11 | 2,240.00 | 2,340.00 | 2,240.00 | 2,265.00 | 11,325.00 | 193,400 |
| 2022-05-10 | 2,225.00 | 2,265.00 | 2,220.00 | 2,240.00 | 11,200.00 | 169,087 |
| 2022-05-09 | 2,300.00 | 2,305.00 | 2,265.00 | 2,265.00 | 11,325.00 | 162,768 |
| 2022-05-06 | 2,290.00 | 2,340.00 | 2,285.00 | 2,305.00 | 11,525.00 | 217,646 |
| 2022-05-04 | 2,310.00 | 2,340.00 | 2,300.00 | 2,300.00 | 11,500.00 | 136,681 |
| 2022-05-03 | 2,310.00 | 2,325.00 | 2,300.00 | 2,300.00 | 11,500.00 | 74,538 |
| 2022-05-02 | 2,295.00 | 2,315.00 | 2,290.00 | 2,300.00 | 11,500.00 | 76,814 |
| 2022-04-29 | 2,300.00 | 2,320.00 | 2,295.00 | 2,300.00 | 11,500.00 | 105,404 |
| 2022-04-28 | 2,355.00 | 2,365.00 | 2,280.00 | 2,280.00 | 11,400.00 | 279,745 |
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.