Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2,300.00 | 2,480.00 | 2,275.00 | 2,340.00 | 11,700.00 | 695,562 |
| 2022-01-25 | 2,380.00 | 2,415.00 | 2,270.00 | 2,300.00 | 11,500.00 | 276,053 |
| 2022-01-24 | 2,385.00 | 2,450.00 | 2,370.00 | 2,370.00 | 11,850.00 | 242,697 |
| 2022-01-21 | 2,390.00 | 2,435.00 | 2,355.00 | 2,395.00 | 11,975.00 | 126,460 |
| 2022-01-20 | 2,335.00 | 2,390.00 | 2,320.00 | 2,390.00 | 11,950.00 | 180,325 |
| 2022-01-19 | 2,295.00 | 2,350.00 | 2,270.00 | 2,305.00 | 11,525.00 | 160,382 |
| 2022-01-18 | 2,395.00 | 2,430.00 | 2,325.00 | 2,335.00 | 11,675.00 | 154,293 |
| 2022-01-17 | 2,480.00 | 2,490.00 | 2,385.00 | 2,395.00 | 11,975.00 | 221,976 |
| 2022-01-14 | 2,480.00 | 2,540.00 | 2,480.00 | 2,485.00 | 12,425.00 | 165,766 |
| 2022-01-13 | 2,500.00 | 2,515.00 | 2,480.00 | 2,500.00 | 12,500.00 | 166,994 |
| 2022-01-12 | 2,485.00 | 2,515.00 | 2,480.00 | 2,495.00 | 12,475.00 | 176,496 |
| 2022-01-11 | 2,610.00 | 2,620.00 | 2,480.00 | 2,485.00 | 12,425.00 | 382,947 |
| 2022-01-10 | 2,630.00 | 2,675.00 | 2,600.00 | 2,600.00 | 13,000.00 | 456,688 |
| 2022-01-07 | 2,635.00 | 2,690.00 | 2,580.00 | 2,615.00 | 13,075.00 | 368,686 |
| 2022-01-06 | 2,730.00 | 2,775.00 | 2,610.00 | 2,610.00 | 13,050.00 | 763,656 |
| 2022-01-05 | 2,655.00 | 2,840.00 | 2,640.00 | 2,700.00 | 13,500.00 | 3,152,762 |
| 2022-01-04 | 2,665.00 | 2,665.00 | 2,605.00 | 2,625.00 | 13,125.00 | 283,821 |
| 2022-01-03 | 2,630.00 | 2,680.00 | 2,605.00 | 2,640.00 | 13,200.00 | 324,374 |
| 2021-12-30 | 2,625.00 | 2,625.00 | 2,570.00 | 2,590.00 | 12,950.00 | 238,541 |
| 2021-12-29 | 2,550.00 | 2,620.00 | 2,550.00 | 2,610.00 | 13,050.00 | 278,794 |
| 2021-12-28 | 2,560.00 | 2,585.00 | 2,530.00 | 2,550.00 | 12,750.00 | 278,161 |
| 2021-12-27 | 2,575.00 | 2,615.00 | 2,530.00 | 2,565.00 | 12,825.00 | 299,574 |
| 2021-12-24 | 2,585.00 | 2,645.00 | 2,555.00 | 2,575.00 | 12,875.00 | 445,840 |
| 2021-12-23 | 2,700.00 | 2,720.00 | 2,570.00 | 2,570.00 | 12,850.00 | 874,328 |
| 2021-12-22 | 2,700.00 | 2,715.00 | 2,650.00 | 2,680.00 | 13,400.00 | 452,253 |
| 2021-12-21 | 2,745.00 | 2,775.00 | 2,640.00 | 2,675.00 | 13,375.00 | 691,264 |
| 2021-12-20 | 2,850.00 | 2,890.00 | 2,750.00 | 2,750.00 | 13,750.00 | 812,445 |
| 2021-12-17 | 3,005.00 | 3,015.00 | 2,825.00 | 2,890.00 | 14,450.00 | 1,229,831 |
| 2021-12-16 | 3,135.00 | 3,230.00 | 2,965.00 | 3,055.00 | 15,275.00 | 5,859,752 |
| 2021-12-15 | 2,995.00 | 3,085.00 | 2,915.00 | 3,000.00 | 15,000.00 | 2,634,664 |
| 2021-12-14 | 3,085.00 | 3,085.00 | 2,900.00 | 2,905.00 | 14,525.00 | 1,666,382 |
| 2021-12-13 | 2,965.00 | 3,050.00 | 2,925.00 | 2,985.00 | 14,925.00 | 2,502,286 |
| 2021-12-10 | 2,885.00 | 3,055.00 | 2,880.00 | 2,925.00 | 14,625.00 | 5,891,370 |
| 2021-12-09 | 2,865.00 | 2,950.00 | 2,840.00 | 2,840.00 | 14,200.00 | 2,167,712 |
| 2021-12-08 | 2,695.00 | 2,990.00 | 2,690.00 | 2,880.00 | 14,400.00 | 8,590,278 |
| 2021-12-07 | 2,720.00 | 2,735.00 | 2,655.00 | 2,660.00 | 13,300.00 | 798,039 |
| 2021-12-06 | 2,645.00 | 2,840.00 | 2,640.00 | 2,750.00 | 13,750.00 | 4,204,514 |
| 2021-12-03 | 2,650.00 | 2,695.00 | 2,610.00 | 2,665.00 | 13,325.00 | 1,349,614 |
| 2021-12-02 | 2,425.00 | 2,790.00 | 2,425.00 | 2,750.00 | 13,750.00 | 6,355,158 |
| 2021-12-01 | 2,430.00 | 2,510.00 | 2,305.00 | 2,430.00 | 12,150.00 | 678,999 |
| 2021-11-30 | 2,675.00 | 2,675.00 | 2,430.00 | 2,430.00 | 12,150.00 | 976,710 |
| 2021-11-29 | 2,630.00 | 2,770.00 | 2,530.00 | 2,770.00 | 13,850.00 | 1,823,961 |
| 2021-11-26 | 2,540.00 | 2,750.00 | 2,540.00 | 2,700.00 | 13,500.00 | 3,066,122 |
| 2021-11-25 | 2,620.00 | 2,660.00 | 2,505.00 | 2,545.00 | 12,725.00 | 899,143 |
| 2021-11-24 | 2,465.00 | 2,675.00 | 2,430.00 | 2,630.00 | 13,150.00 | 3,573,304 |
| 2021-11-23 | 2,350.00 | 2,750.00 | 2,340.00 | 2,490.00 | 12,450.00 | 11,371,527 |
| 2021-11-22 | 2,335.00 | 2,350.00 | 2,260.00 | 2,305.00 | 11,525.00 | 164,216 |
| 2021-11-19 | 2,270.00 | 2,295.00 | 2,255.00 | 2,280.00 | 11,400.00 | 88,778 |
| 2021-11-18 | 2,290.00 | 2,290.00 | 2,225.00 | 2,270.00 | 11,350.00 | 128,527 |
| 2021-11-17 | 2,315.00 | 2,345.00 | 2,270.00 | 2,280.00 | 11,400.00 | 144,630 |
| 2021-11-16 | 2,350.00 | 2,370.00 | 2,300.00 | 2,310.00 | 11,550.00 | 156,774 |
| 2021-11-15 | 2,330.00 | 2,345.00 | 2,260.00 | 2,335.00 | 11,675.00 | 188,284 |
| 2021-11-12 | 2,430.00 | 2,435.00 | 2,285.00 | 2,320.00 | 11,600.00 | 253,801 |
| 2021-11-11 | 2,335.00 | 2,355.00 | 2,240.00 | 2,260.00 | 11,300.00 | 205,231 |
| 2021-11-10 | 2,430.00 | 2,430.00 | 2,320.00 | 2,335.00 | 11,675.00 | 186,965 |
| 2021-11-09 | 2,430.00 | 2,485.00 | 2,405.00 | 2,420.00 | 12,100.00 | 153,389 |
| 2021-11-08 | 2,405.00 | 2,565.00 | 2,405.00 | 2,445.00 | 12,225.00 | 341,343 |
| 2021-11-05 | 2,465.00 | 2,515.00 | 2,395.00 | 2,405.00 | 12,025.00 | 267,649 |
| 2021-11-04 | 2,460.00 | 2,540.00 | 2,380.00 | 2,465.00 | 12,325.00 | 472,295 |
| 2021-11-03 | 2,525.00 | 2,560.00 | 2,460.00 | 2,460.00 | 12,300.00 | 205,683 |
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.