Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,167.00 | 1,184.00 | 1,120.00 | 1,142.00 | 5,710.00 | 1,469,948 |
| 2026-03-31 | 1,340.00 | 1,355.00 | 1,159.00 | 1,161.00 | 5,805.00 | 2,048,478 |
| 2026-03-30 | 1,400.00 | 1,496.00 | 1,293.00 | 1,327.00 | 6,635.00 | 6,697,522 |
| 2026-03-27 | 1,520.00 | 1,637.00 | 1,286.00 | 1,300.00 | 6,500.00 | 20,977,159 |
| 2026-03-26 | 1,088.00 | 1,409.00 | 1,083.00 | 1,409.00 | 7,045.00 | 9,672,448 |
| 2026-03-25 | 1,086.00 | 1,088.00 | 1,055.00 | 1,084.00 | 5,420.00 | 162,085 |
| 2026-03-24 | 1,046.00 | 1,125.00 | 1,040.00 | 1,069.00 | 5,345.00 | 402,379 |
| 2026-03-23 | 1,056.00 | 1,081.00 | 1,039.00 | 1,040.00 | 5,200.00 | 98,337 |
| 2026-03-20 | 1,044.00 | 1,080.00 | 1,037.00 | 1,064.00 | 5,320.00 | 116,851 |
| 2026-03-19 | 1,042.00 | 1,042.00 | 1,027.00 | 1,031.00 | 5,155.00 | 40,687 |
| 2026-03-18 | 1,040.00 | 1,050.00 | 1,028.00 | 1,043.00 | 5,215.00 | 40,766 |
| 2026-03-17 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 5,185.00 | 42,689 |
| 2026-03-16 | 1,033.00 | 1,041.00 | 1,016.00 | 1,020.00 | 5,100.00 | 42,305 |
| 2026-03-13 | 1,007.00 | 1,040.00 | 1,004.00 | 1,035.00 | 5,175.00 | 52,766 |
| 2026-03-12 | 1,015.00 | 1,027.00 | 1,008.00 | 1,016.00 | 5,080.00 | 27,647 |
| 2026-03-11 | 1,007.00 | 1,025.00 | 1,006.00 | 1,013.00 | 5,065.00 | 73,351 |
| 2026-03-10 | 1,020.00 | 1,033.00 | 1,002.00 | 1,007.00 | 5,035.00 | 49,911 |
| 2026-03-09 | 988.00 | 1,021.00 | 988.00 | 1,006.00 | 5,030.00 | 52,676 |
| 2026-03-06 | 1,002.00 | 1,030.00 | 975.00 | 1,029.00 | 5,145.00 | 97,028 |
| 2026-03-05 | 975.00 | 1,048.00 | 975.00 | 1,002.00 | 5,010.00 | 179,102 |
| 2026-03-04 | 1,022.00 | 1,022.00 | 936.00 | 940.00 | 4,700.00 | 234,030 |
| 2026-03-03 | 1,049.00 | 1,056.00 | 1,025.00 | 1,025.00 | 5,125.00 | 123,428 |
| 2026-02-27 | 1,076.00 | 1,078.00 | 1,058.00 | 1,058.00 | 5,290.00 | 65,651 |
| 2026-02-26 | 1,097.00 | 1,099.00 | 1,075.00 | 1,076.00 | 5,380.00 | 91,693 |
| 2026-02-25 | 1,106.00 | 1,115.00 | 1,090.00 | 1,095.00 | 5,475.00 | 97,550 |
| 2026-02-24 | 1,099.00 | 1,115.00 | 1,071.00 | 1,103.00 | 5,515.00 | 121,568 |
| 2026-02-23 | 1,076.00 | 1,102.00 | 1,071.00 | 1,090.00 | 5,450.00 | 128,650 |
| 2026-02-20 | 1,086.00 | 1,109.00 | 1,079.00 | 1,082.00 | 5,410.00 | 139,422 |
| 2026-02-19 | 1,074.00 | 1,093.00 | 1,074.00 | 1,088.00 | 5,440.00 | 85,615 |
| 2026-02-13 | 1,080.00 | 1,084.00 | 1,058.00 | 1,079.00 | 5,395.00 | 57,742 |
| 2026-02-12 | 1,077.00 | 1,086.00 | 1,068.00 | 1,081.00 | 5,405.00 | 66,575 |
| 2026-02-11 | 1,091.00 | 1,100.00 | 1,069.00 | 1,077.00 | 5,385.00 | 104,010 |
| 2026-02-10 | 1,051.00 | 1,093.00 | 1,051.00 | 1,083.00 | 5,415.00 | 185,360 |
| 2026-02-09 | 1,051.00 | 1,090.00 | 1,050.00 | 1,059.00 | 5,295.00 | 139,967 |
| 2026-02-06 | 1,028.00 | 1,047.00 | 1,011.00 | 1,035.00 | 5,175.00 | 62,672 |
| 2026-02-05 | 1,049.00 | 1,062.00 | 1,044.00 | 1,044.00 | 5,220.00 | 63,375 |
| 2026-02-04 | 1,044.00 | 1,058.00 | 1,025.00 | 1,053.00 | 5,265.00 | 60,391 |
| 2026-02-03 | 1,017.00 | 1,040.00 | 1,008.00 | 1,037.00 | 5,185.00 | 63,988 |
| 2026-02-02 | 1,020.00 | 1,035.00 | 1,011.00 | 1,012.00 | 5,060.00 | 83,668 |
| 2026-01-30 | 1,054.00 | 1,054.00 | 1,031.00 | 1,033.00 | 5,165.00 | 74,943 |
| 2026-01-29 | 1,060.00 | 1,060.00 | 1,035.00 | 1,054.00 | 5,270.00 | 129,849 |
| 2026-01-28 | 1,071.00 | 1,079.00 | 1,058.00 | 1,065.00 | 5,325.00 | 72,970 |
| 2026-01-27 | 1,067.00 | 1,080.00 | 1,050.00 | 1,075.00 | 5,375.00 | 102,314 |
| 2026-01-26 | 1,043.00 | 1,090.00 | 1,043.00 | 1,073.00 | 5,365.00 | 101,957 |
| 2026-01-23 | 1,055.00 | 1,065.00 | 1,032.00 | 1,044.00 | 5,220.00 | 112,554 |
| 2026-01-22 | 1,015.00 | 1,076.00 | 1,010.00 | 1,055.00 | 5,275.00 | 332,350 |
| 2026-01-21 | 1,025.00 | 1,035.00 | 1,005.00 | 1,008.00 | 5,040.00 | 109,800 |
| 2026-01-20 | 1,013.00 | 1,039.00 | 1,013.00 | 1,036.00 | 5,180.00 | 67,605 |
| 2026-01-19 | 1,006.00 | 1,024.00 | 1,006.00 | 1,021.00 | 5,105.00 | 43,538 |
| 2026-01-16 | 1,018.00 | 1,024.00 | 1,009.00 | 1,011.00 | 5,055.00 | 43,523 |
| 2026-01-15 | 1,030.00 | 1,031.00 | 1,010.00 | 1,015.00 | 5,075.00 | 52,252 |
| 2026-01-14 | 1,024.00 | 1,028.00 | 1,011.00 | 1,021.00 | 5,105.00 | 30,395 |
| 2026-01-13 | 1,021.00 | 1,030.00 | 1,016.00 | 1,024.00 | 5,120.00 | 29,189 |
| 2026-01-12 | 1,024.00 | 1,035.00 | 1,020.00 | 1,024.00 | 5,120.00 | 38,249 |
| 2026-01-09 | 1,027.00 | 1,027.00 | 968.00 | 1,022.00 | 5,110.00 | 48,637 |
| 2026-01-08 | 1,029.00 | 1,050.00 | 1,021.00 | 1,027.00 | 5,135.00 | 51,795 |
| 2026-01-07 | 1,041.00 | 1,055.00 | 1,031.00 | 1,037.00 | 5,185.00 | 91,840 |
| 2026-01-06 | 1,058.00 | 1,067.00 | 1,045.00 | 1,048.00 | 5,240.00 | 87,171 |
| 2026-01-05 | 1,070.00 | 1,078.00 | 1,052.00 | 1,058.00 | 5,290.00 | 65,320 |
| 2026-01-02 | 1,064.00 | 1,082.00 | 1,064.00 | 1,069.00 | 5,345.00 | 28,998 |
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.