See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.65▲ 1.54%
← 014160.KO stock page

Dae Young Pkg historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,335.002,390.002,330.002,345.0011,725.00276,842
2022-04-262,480.002,490.002,395.002,395.0011,975.001,345,828
2022-04-252,355.002,420.002,345.002,395.0011,975.00721,021
2022-04-222,325.002,380.002,290.002,360.0011,800.00253,868
2022-04-212,380.002,385.002,340.002,350.0011,750.00193,980
2022-04-202,315.002,405.002,305.002,380.0011,900.00529,266
2022-04-192,315.002,350.002,305.002,320.0011,600.00186,271
2022-04-182,335.002,340.002,300.002,305.0011,525.00149,012
2022-04-152,370.002,415.002,320.002,320.0011,600.00959,966
2022-04-142,300.002,315.002,290.002,300.0011,500.00185,814
2022-04-132,285.002,305.002,280.002,300.0011,500.00104,730
2022-04-122,245.002,290.002,245.002,290.0011,450.00172,666
2022-04-112,285.002,315.002,270.002,270.0011,350.00177,106
2022-04-082,300.002,310.002,275.002,280.0011,400.00242,639
2022-04-072,370.002,380.002,295.002,295.0011,475.00459,242
2022-04-062,420.002,430.002,375.002,395.0011,975.00538,687
2022-04-052,300.002,590.002,295.002,430.0012,150.005,821,172
2022-04-042,300.002,310.002,285.002,295.0011,475.00158,062
2022-04-012,310.002,330.002,290.002,300.0011,500.00139,234
2022-03-312,325.002,345.002,305.002,320.0011,600.00161,808
2022-03-302,315.002,420.002,285.002,325.0011,625.00998,934
2022-03-292,320.002,330.002,295.002,305.0011,525.00132,952
2022-03-282,290.002,335.002,280.002,300.0011,500.00283,246
2022-03-252,270.002,340.002,250.002,285.0011,425.00338,387
2022-03-242,270.002,275.002,230.002,255.0011,275.00320,802
2022-03-232,295.002,295.002,270.002,275.0011,375.00201,659
2022-03-222,300.002,310.002,270.002,280.0011,400.00239,264
2022-03-212,305.002,335.002,295.002,305.0011,525.00150,805
2022-03-182,295.002,315.002,280.002,295.0011,475.00176,975
2022-03-172,305.002,325.002,290.002,300.0011,500.00134,054
2022-03-162,290.002,305.002,280.002,285.0011,425.00112,268
2022-03-152,280.002,310.002,280.002,285.0011,425.0065,945
2022-03-142,330.002,330.002,285.002,290.0011,450.0089,832
2022-03-112,300.002,340.002,300.002,310.0011,550.0086,691
2022-03-102,310.002,355.002,305.002,310.0011,550.00103,013
2022-03-082,275.002,325.002,275.002,300.0011,500.00103,616
2022-03-072,360.002,365.002,300.002,300.0011,500.0099,967
2022-03-042,370.002,385.002,345.002,360.0011,800.00114,264
2022-03-032,400.002,400.002,350.002,375.0011,875.00162,506
2022-03-022,320.002,450.002,285.002,365.0011,825.00491,941
2022-02-282,295.002,320.002,280.002,300.0011,500.0079,681
2022-02-252,275.002,320.002,270.002,295.0011,475.00125,601
2022-02-242,300.002,330.002,250.002,250.0011,250.00199,208
2022-02-232,325.002,345.002,320.002,325.0011,625.0090,939
2022-02-222,330.002,355.002,315.002,315.0011,575.00182,712
2022-02-212,335.002,380.002,330.002,375.0011,875.00131,602
2022-02-182,290.002,370.002,290.002,360.0011,800.00218,165
2022-02-172,375.002,400.002,275.002,340.0011,700.00295,583
2022-02-162,395.002,420.002,355.002,360.0011,800.00454,350
2022-02-152,290.002,590.002,280.002,315.0011,575.001,951,587
2022-02-142,340.002,345.002,265.002,295.0011,475.00254,471
2022-02-112,415.002,450.002,390.002,395.0011,975.00212,908
2022-02-102,535.002,535.002,450.002,450.0012,250.00345,332
2022-02-092,535.002,575.002,485.002,525.0012,625.00340,910
2022-02-082,575.002,650.002,495.002,510.0012,550.001,920,960
2022-02-072,500.002,590.002,475.002,495.0012,475.00936,117
2022-02-042,620.002,825.002,450.002,450.0012,250.005,965,058
2022-02-032,270.002,410.002,270.002,410.0012,050.00567,530
2022-01-282,225.002,275.002,170.002,250.0011,250.00163,884
2022-01-272,340.002,350.002,220.002,225.0011,125.00225,241
← NewerPage 19 of 21 · 1,214 trading daysOlder →

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.