Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 697.00 | 717.00 | 671.00 | 676.00 | 3,380.00 | 95,018 |
| 2026-06-29 | 658.00 | 700.00 | 658.00 | 700.00 | 3,500.00 | 89,808 |
| 2026-06-26 | 667.00 | 680.00 | 648.00 | 665.00 | 3,325.00 | 107,399 |
| 2026-06-25 | 696.00 | 720.00 | 666.00 | 671.00 | 3,355.00 | 96,638 |
| 2026-06-24 | 679.00 | 728.00 | 679.00 | 705.00 | 3,525.00 | 178,126 |
| 2026-06-23 | 750.00 | 769.00 | 679.00 | 679.00 | 3,395.00 | 141,320 |
| 2026-06-22 | 753.00 | 773.00 | 738.00 | 760.00 | 3,800.00 | 90,717 |
| 2026-06-19 | 798.00 | 799.00 | 719.00 | 776.00 | 3,880.00 | 155,802 |
| 2026-06-18 | 836.00 | 840.00 | 792.00 | 793.00 | 3,965.00 | 86,856 |
| 2026-06-17 | 845.00 | 845.00 | 823.00 | 836.00 | 4,180.00 | 48,749 |
| 2026-06-16 | 837.00 | 854.00 | 826.00 | 834.00 | 4,170.00 | 69,731 |
| 2026-06-15 | 848.00 | 860.00 | 800.00 | 838.00 | 4,190.00 | 97,755 |
| 2026-06-12 | 820.00 | 848.00 | 816.00 | 839.00 | 4,195.00 | 95,048 |
| 2026-06-11 | 802.00 | 838.00 | 788.00 | 813.00 | 4,065.00 | 107,782 |
| 2026-06-10 | 775.00 | 830.00 | 775.00 | 802.00 | 4,010.00 | 110,973 |
| 2026-06-09 | 766.00 | 820.00 | 766.00 | 789.00 | 3,945.00 | 120,090 |
| 2026-06-08 | 781.00 | 861.00 | 767.00 | 789.00 | 3,945.00 | 158,557 |
| 2026-06-05 | 847.00 | 859.00 | 820.00 | 827.00 | 4,135.00 | 126,878 |
| 2026-06-04 | 823.00 | 870.00 | 823.00 | 847.00 | 4,235.00 | 139,827 |
| 2026-06-02 | 875.00 | 875.00 | 840.00 | 857.00 | 4,285.00 | 271,203 |
| 2026-06-01 | 920.00 | 921.00 | 881.00 | 884.00 | 4,420.00 | 236,553 |
| 2026-05-29 | 920.00 | 952.00 | 918.00 | 920.00 | 4,600.00 | 243,007 |
| 2026-05-28 | 978.00 | 982.00 | 918.00 | 931.00 | 4,655.00 | 269,803 |
| 2026-05-27 | 981.00 | 994.00 | 963.00 | 979.00 | 4,895.00 | 287,473 |
| 2026-05-26 | 1,017.00 | 1,022.00 | 987.00 | 991.00 | 4,955.00 | 196,716 |
| 2026-05-22 | 1,000.00 | 1,019.00 | 1,000.00 | 1,008.00 | 5,040.00 | 129,452 |
| 2026-05-21 | 1,007.00 | 1,027.00 | 997.00 | 1,000.00 | 5,000.00 | 159,942 |
| 2026-05-20 | 1,014.00 | 1,043.00 | 995.00 | 998.00 | 4,990.00 | 143,233 |
| 2026-05-19 | 1,031.00 | 1,048.00 | 1,005.00 | 1,017.00 | 5,085.00 | 188,598 |
| 2026-05-18 | 1,020.00 | 1,074.00 | 1,016.00 | 1,038.00 | 5,190.00 | 234,852 |
| 2026-05-15 | 1,065.00 | 1,077.00 | 1,027.00 | 1,027.00 | 5,135.00 | 252,043 |
| 2026-05-14 | 1,066.00 | 1,087.00 | 1,056.00 | 1,061.00 | 5,305.00 | 212,867 |
| 2026-05-13 | 1,087.00 | 1,109.00 | 1,065.00 | 1,065.00 | 5,325.00 | 229,214 |
| 2026-05-12 | 1,107.00 | 1,118.00 | 1,075.00 | 1,084.00 | 5,420.00 | 461,338 |
| 2026-05-11 | 1,132.00 | 1,145.00 | 1,110.00 | 1,110.00 | 5,550.00 | 243,712 |
| 2026-05-08 | 1,133.00 | 1,138.00 | 1,109.00 | 1,120.00 | 5,600.00 | 199,378 |
| 2026-05-07 | 1,145.00 | 1,150.00 | 1,127.00 | 1,132.00 | 5,660.00 | 235,601 |
| 2026-05-06 | 1,173.00 | 1,176.00 | 1,138.00 | 1,145.00 | 5,725.00 | 321,603 |
| 2026-05-04 | 1,192.00 | 1,204.00 | 1,173.00 | 1,177.00 | 5,885.00 | 271,056 |
| 2026-04-30 | 1,195.00 | 1,219.00 | 1,185.00 | 1,195.00 | 5,975.00 | 391,743 |
| 2026-04-29 | 1,192.00 | 1,193.00 | 1,178.00 | 1,190.00 | 5,950.00 | 191,346 |
| 2026-04-28 | 1,207.00 | 1,213.00 | 1,187.00 | 1,190.00 | 5,950.00 | 379,684 |
| 2026-04-27 | 1,215.00 | 1,218.00 | 1,196.00 | 1,206.00 | 6,030.00 | 325,207 |
| 2026-04-24 | 1,224.00 | 1,235.00 | 1,210.00 | 1,212.00 | 6,060.00 | 295,419 |
| 2026-04-23 | 1,236.00 | 1,263.00 | 1,197.00 | 1,218.00 | 6,090.00 | 897,562 |
| 2026-04-22 | 1,240.00 | 1,265.00 | 1,230.00 | 1,238.00 | 6,190.00 | 538,693 |
| 2026-04-21 | 1,256.00 | 1,290.00 | 1,226.00 | 1,231.00 | 6,155.00 | 751,381 |
| 2026-04-20 | 1,270.00 | 1,309.00 | 1,260.00 | 1,260.00 | 6,300.00 | 706,234 |
| 2026-04-17 | 1,291.00 | 1,320.00 | 1,247.00 | 1,247.00 | 6,235.00 | 680,592 |
| 2026-04-16 | 1,288.00 | 1,329.00 | 1,275.00 | 1,291.00 | 6,455.00 | 1,379,811 |
| 2026-04-15 | 1,310.00 | 1,395.00 | 1,250.00 | 1,288.00 | 6,440.00 | 3,459,192 |
| 2026-04-14 | 1,257.00 | 1,450.00 | 1,245.00 | 1,336.00 | 6,680.00 | 9,714,154 |
| 2026-04-13 | 1,338.00 | 1,382.00 | 1,275.00 | 1,284.00 | 6,420.00 | 4,733,900 |
| 2026-04-10 | 1,185.00 | 1,207.00 | 1,159.00 | 1,207.00 | 6,035.00 | 1,114,300 |
| 2026-04-09 | 1,155.00 | 1,247.00 | 1,152.00 | 1,171.00 | 5,855.00 | 3,550,678 |
| 2026-04-08 | 1,199.00 | 1,223.00 | 1,120.00 | 1,127.00 | 5,635.00 | 2,591,662 |
| 2026-04-07 | 1,245.00 | 1,466.00 | 1,224.00 | 1,288.00 | 6,440.00 | 13,572,159 |
| 2026-04-06 | 1,206.00 | 1,440.00 | 1,189.00 | 1,270.00 | 6,350.00 | 11,933,823 |
| 2026-04-03 | 1,181.00 | 1,225.00 | 1,169.00 | 1,179.00 | 5,895.00 | 1,270,593 |
| 2026-04-02 | 1,142.00 | 1,330.00 | 1,132.00 | 1,180.00 | 5,900.00 | 6,711,159 |
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.