Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,085.00 | 1,085.00 | 1,064.00 | 1,073.00 | 5,365.00 | 47,911 |
| 2025-12-29 | 1,055.00 | 1,081.00 | 1,055.00 | 1,075.00 | 5,375.00 | 27,560 |
| 2025-12-26 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 5,310.00 | 92,041 |
| 2025-12-24 | 1,070.00 | 1,076.00 | 1,064.00 | 1,072.00 | 5,360.00 | 21,792 |
| 2025-12-23 | 1,075.00 | 1,086.00 | 1,062.00 | 1,070.00 | 5,350.00 | 55,441 |
| 2025-12-22 | 1,090.00 | 1,090.00 | 1,073.00 | 1,080.00 | 5,400.00 | 22,715 |
| 2025-12-19 | 1,090.00 | 1,090.00 | 1,074.00 | 1,080.00 | 5,400.00 | 24,629 |
| 2025-12-18 | 1,099.00 | 1,099.00 | 1,076.00 | 1,080.00 | 5,400.00 | 49,585 |
| 2025-12-17 | 1,090.00 | 1,105.00 | 1,084.00 | 1,091.00 | 5,455.00 | 36,254 |
| 2025-12-16 | 1,112.00 | 1,112.00 | 1,065.00 | 1,098.00 | 5,490.00 | 62,886 |
| 2025-12-15 | 1,095.00 | 1,121.00 | 1,095.00 | 1,105.00 | 5,525.00 | 56,533 |
| 2025-12-12 | 1,108.00 | 1,118.00 | 1,105.00 | 1,110.00 | 5,550.00 | 52,583 |
| 2025-12-11 | 1,071.00 | 1,119.00 | 1,071.00 | 1,108.00 | 5,540.00 | 176,551 |
| 2025-12-10 | 1,088.00 | 1,112.00 | 1,060.00 | 1,082.00 | 5,410.00 | 214,624 |
| 2025-12-09 | 1,070.00 | 1,160.00 | 1,060.00 | 1,083.00 | 5,415.00 | 643,039 |
| 2025-12-08 | 1,069.00 | 1,080.00 | 1,060.00 | 1,074.00 | 5,370.00 | 38,019 |
| 2025-12-05 | 1,052.00 | 1,063.00 | 1,042.00 | 1,058.00 | 5,290.00 | 22,342 |
| 2025-12-04 | 1,055.00 | 1,061.00 | 1,050.00 | 1,053.00 | 5,265.00 | 38,836 |
| 2025-12-03 | 1,067.00 | 1,072.00 | 1,058.00 | 1,061.00 | 5,305.00 | 23,459 |
| 2025-12-02 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 5,375.00 | 57,145 |
| 2025-12-01 | 1,050.00 | 1,069.00 | 1,047.00 | 1,064.00 | 5,320.00 | 72,465 |
| 2025-11-28 | 1,034.00 | 1,053.00 | 1,034.00 | 1,050.00 | 5,250.00 | 50,095 |
| 2025-11-27 | 1,037.00 | 1,046.00 | 1,031.00 | 1,033.00 | 5,165.00 | 32,460 |
| 2025-11-26 | 1,012.00 | 1,039.00 | 1,012.00 | 1,037.00 | 5,185.00 | 31,810 |
| 2025-11-25 | 1,016.00 | 1,029.00 | 1,008.00 | 1,012.00 | 5,060.00 | 37,566 |
| 2025-11-24 | 1,024.00 | 1,025.00 | 1,010.00 | 1,015.00 | 5,075.00 | 27,892 |
| 2025-11-21 | 1,016.00 | 1,034.00 | 1,016.00 | 1,024.00 | 5,120.00 | 35,910 |
| 2025-11-20 | 1,027.00 | 1,049.00 | 1,027.00 | 1,046.00 | 5,230.00 | 31,198 |
| 2025-11-19 | 1,010.00 | 1,032.00 | 1,008.00 | 1,027.00 | 5,135.00 | 34,522 |
| 2025-11-18 | 1,025.00 | 1,040.00 | 1,015.00 | 1,018.00 | 5,090.00 | 68,466 |
| 2025-11-17 | 1,067.00 | 1,067.00 | 1,033.00 | 1,035.00 | 5,175.00 | 60,226 |
| 2025-11-14 | 1,069.00 | 1,094.00 | 1,012.00 | 1,067.00 | 5,335.00 | 160,294 |
| 2025-11-13 | 1,070.00 | 1,079.00 | 1,057.00 | 1,078.00 | 5,390.00 | 85,218 |
| 2025-11-12 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 5,350.00 | 60,953 |
| 2025-11-11 | 1,045.00 | 1,074.00 | 1,037.00 | 1,040.00 | 5,200.00 | 49,238 |
| 2025-11-10 | 1,030.00 | 1,061.00 | 1,028.00 | 1,054.00 | 5,270.00 | 56,626 |
| 2025-11-07 | 1,050.00 | 1,066.00 | 1,027.00 | 1,032.00 | 5,160.00 | 78,107 |
| 2025-11-06 | 1,021.00 | 1,062.00 | 1,020.00 | 1,059.00 | 5,295.00 | 119,197 |
| 2025-11-05 | 1,022.00 | 1,036.00 | 997.00 | 1,020.00 | 5,100.00 | 100,051 |
| 2025-11-04 | 1,024.00 | 1,046.00 | 1,020.00 | 1,031.00 | 5,155.00 | 84,762 |
| 2025-11-03 | 1,053.00 | 1,060.00 | 1,020.00 | 1,030.00 | 5,150.00 | 95,528 |
| 2025-10-31 | 1,040.00 | 1,063.00 | 1,040.00 | 1,053.00 | 5,265.00 | 52,589 |
| 2025-10-30 | 1,072.00 | 1,076.00 | 989.00 | 1,053.00 | 5,265.00 | 138,918 |
| 2025-10-29 | 1,091.00 | 1,093.00 | 1,070.00 | 1,072.00 | 5,360.00 | 124,884 |
| 2025-10-28 | 1,098.00 | 1,117.00 | 1,070.00 | 1,091.00 | 5,455.00 | 172,110 |
| 2025-10-27 | 1,096.00 | 1,115.00 | 1,091.00 | 1,097.00 | 5,485.00 | 86,475 |
| 2025-10-24 | 1,107.00 | 1,110.00 | 1,094.00 | 1,096.00 | 5,480.00 | 66,136 |
| 2025-10-23 | 1,118.00 | 1,126.00 | 1,101.00 | 1,105.00 | 5,525.00 | 69,491 |
| 2025-10-22 | 1,116.00 | 1,124.00 | 1,095.00 | 1,118.00 | 5,590.00 | 141,507 |
| 2025-10-21 | 1,107.00 | 1,129.00 | 1,107.00 | 1,116.00 | 5,580.00 | 69,925 |
| 2025-10-20 | 1,114.00 | 1,119.00 | 1,102.00 | 1,113.00 | 5,565.00 | 48,484 |
| 2025-10-17 | 1,130.00 | 1,130.00 | 1,113.00 | 1,114.00 | 5,570.00 | 77,419 |
| 2025-10-16 | 1,150.00 | 1,161.00 | 1,126.00 | 1,130.00 | 5,650.00 | 94,510 |
| 2025-10-15 | 1,116.00 | 1,144.00 | 1,116.00 | 1,143.00 | 5,715.00 | 89,302 |
| 2025-10-14 | 1,128.00 | 1,128.00 | 1,107.00 | 1,114.00 | 5,570.00 | 90,425 |
| 2025-10-13 | 1,120.00 | 1,131.00 | 1,102.00 | 1,120.00 | 5,600.00 | 69,089 |
| 2025-10-10 | 1,141.00 | 1,156.00 | 1,119.00 | 1,131.00 | 5,655.00 | 100,697 |
| 2025-10-02 | 1,129.00 | 1,145.00 | 1,126.00 | 1,144.00 | 5,720.00 | 63,836 |
| 2025-10-01 | 1,122.00 | 1,134.00 | 1,120.00 | 1,129.00 | 5,645.00 | 40,892 |
| 2025-09-30 | 1,135.00 | 1,140.00 | 1,124.00 | 1,125.00 | 5,625.00 | 62,286 |
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.