Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,130.00 | 1,142.00 | 1,129.00 | 1,134.00 | 5,670.00 | 65,428 |
| 2025-09-26 | 1,169.00 | 1,169.00 | 1,126.00 | 1,135.00 | 5,675.00 | 154,730 |
| 2025-09-25 | 1,148.00 | 1,169.00 | 1,148.00 | 1,160.00 | 5,800.00 | 94,956 |
| 2025-09-24 | 1,176.00 | 1,182.00 | 1,153.00 | 1,156.00 | 5,780.00 | 93,632 |
| 2025-09-23 | 1,173.00 | 1,185.00 | 1,162.00 | 1,176.00 | 5,880.00 | 92,617 |
| 2025-09-22 | 1,190.00 | 1,190.00 | 1,168.00 | 1,175.00 | 5,875.00 | 93,049 |
| 2025-09-19 | 1,205.00 | 1,212.00 | 1,177.00 | 1,184.00 | 5,920.00 | 101,569 |
| 2025-09-18 | 1,196.00 | 1,210.00 | 1,183.00 | 1,206.00 | 6,030.00 | 92,527 |
| 2025-09-17 | 1,202.00 | 1,214.00 | 1,189.00 | 1,194.00 | 5,970.00 | 74,675 |
| 2025-09-16 | 1,207.00 | 1,215.00 | 1,196.00 | 1,202.00 | 6,010.00 | 121,349 |
| 2025-09-15 | 1,206.00 | 1,215.00 | 1,192.00 | 1,211.00 | 6,055.00 | 108,555 |
| 2025-09-12 | 1,220.00 | 1,226.00 | 1,200.00 | 1,206.00 | 6,030.00 | 169,286 |
| 2025-09-11 | 1,197.00 | 1,251.00 | 1,187.00 | 1,219.00 | 6,095.00 | 423,910 |
| 2025-09-10 | 1,166.00 | 1,195.00 | 1,166.00 | 1,186.00 | 5,930.00 | 437,913 |
| 2025-09-09 | 1,153.00 | 1,174.00 | 1,151.00 | 1,166.00 | 5,830.00 | 118,849 |
| 2025-09-08 | 1,150.00 | 1,159.00 | 1,146.00 | 1,153.00 | 5,765.00 | 40,792 |
| 2025-09-05 | 1,148.00 | 1,155.00 | 1,140.00 | 1,150.00 | 5,750.00 | 79,354 |
| 2025-09-04 | 1,130.00 | 1,146.00 | 1,127.00 | 1,142.00 | 5,710.00 | 76,022 |
| 2025-09-03 | 1,122.00 | 1,133.00 | 1,116.00 | 1,131.00 | 5,655.00 | 73,959 |
| 2025-09-02 | 1,140.00 | 1,155.00 | 1,124.00 | 1,128.00 | 5,640.00 | 130,122 |
| 2025-09-01 | 1,143.00 | 1,150.00 | 1,133.00 | 1,143.00 | 5,715.00 | 138,408 |
| 2025-08-29 | 1,144.00 | 1,157.00 | 1,130.00 | 1,143.00 | 5,715.00 | 95,777 |
| 2025-08-28 | 1,133.00 | 1,147.00 | 1,130.00 | 1,144.00 | 5,720.00 | 96,240 |
| 2025-08-27 | 1,153.00 | 1,165.00 | 1,133.00 | 1,141.00 | 5,705.00 | 199,213 |
| 2025-08-26 | 1,174.00 | 1,192.00 | 1,115.00 | 1,157.00 | 5,785.00 | 413,206 |
| 2025-08-25 | 1,189.00 | 1,197.00 | 1,169.00 | 1,174.00 | 5,870.00 | 169,875 |
| 2025-08-22 | 1,170.00 | 1,185.00 | 1,162.00 | 1,179.00 | 5,895.00 | 104,111 |
| 2025-08-21 | 1,166.00 | 1,188.00 | 1,160.00 | 1,173.00 | 5,865.00 | 149,218 |
| 2025-08-20 | 1,176.00 | 1,206.00 | 1,160.00 | 1,166.00 | 5,830.00 | 230,637 |
| 2025-08-19 | 1,177.00 | 1,196.00 | 1,170.00 | 1,179.00 | 5,895.00 | 162,476 |
| 2025-08-18 | 1,161.00 | 1,191.00 | 1,153.00 | 1,174.00 | 5,870.00 | 181,035 |
| 2025-08-14 | 1,171.00 | 1,179.00 | 1,159.00 | 1,161.00 | 5,805.00 | 193,996 |
| 2025-08-13 | 1,170.00 | 1,188.00 | 1,159.00 | 1,177.00 | 5,885.00 | 211,265 |
| 2025-08-12 | 1,229.00 | 1,232.00 | 1,164.00 | 1,166.00 | 5,830.00 | 549,928 |
| 2025-08-11 | 1,244.00 | 1,256.00 | 1,204.00 | 1,225.00 | 6,125.00 | 341,666 |
| 2025-08-08 | 1,270.00 | 1,298.00 | 1,223.00 | 1,235.00 | 6,175.00 | 438,530 |
| 2025-08-07 | 1,229.00 | 1,296.00 | 1,227.00 | 1,260.00 | 6,300.00 | 1,097,224 |
| 2025-08-06 | 1,199.00 | 1,230.00 | 1,196.00 | 1,220.00 | 6,100.00 | 222,654 |
| 2025-08-05 | 1,172.00 | 1,211.00 | 1,172.00 | 1,200.00 | 6,000.00 | 197,712 |
| 2025-08-04 | 1,153.00 | 1,188.00 | 1,135.00 | 1,170.00 | 5,850.00 | 115,334 |
| 2025-08-01 | 1,197.00 | 1,200.00 | 1,153.00 | 1,155.00 | 5,775.00 | 207,777 |
| 2025-07-31 | 1,197.00 | 1,220.00 | 1,186.00 | 1,203.00 | 6,015.00 | 188,634 |
| 2025-07-30 | 1,195.00 | 1,209.00 | 1,186.00 | 1,188.00 | 5,940.00 | 170,529 |
| 2025-07-29 | 1,160.00 | 1,240.00 | 1,148.00 | 1,195.00 | 5,975.00 | 481,483 |
| 2025-07-28 | 1,175.00 | 1,184.00 | 1,157.00 | 1,164.00 | 5,820.00 | 117,430 |
| 2025-07-25 | 1,174.00 | 1,174.00 | 1,156.00 | 1,170.00 | 5,850.00 | 128,766 |
| 2025-07-24 | 1,198.00 | 1,204.00 | 1,167.00 | 1,171.00 | 5,855.00 | 233,711 |
| 2025-07-23 | 1,208.00 | 1,218.00 | 1,195.00 | 1,196.00 | 5,980.00 | 124,048 |
| 2025-07-22 | 1,233.00 | 1,246.00 | 1,201.00 | 1,208.00 | 6,040.00 | 220,798 |
| 2025-07-21 | 1,246.00 | 1,255.00 | 1,215.00 | 1,233.00 | 6,165.00 | 191,404 |
| 2025-07-18 | 1,218.00 | 1,244.00 | 1,216.00 | 1,232.00 | 6,160.00 | 176,439 |
| 2025-07-17 | 1,217.00 | 1,234.00 | 1,197.00 | 1,219.00 | 6,095.00 | 178,393 |
| 2025-07-16 | 1,230.00 | 1,232.00 | 1,206.00 | 1,220.00 | 6,100.00 | 94,967 |
| 2025-07-15 | 1,220.00 | 1,239.00 | 1,210.00 | 1,230.00 | 6,150.00 | 112,230 |
| 2025-07-14 | 1,256.00 | 1,258.00 | 1,218.00 | 1,226.00 | 6,130.00 | 170,869 |
| 2025-07-11 | 1,243.00 | 1,253.00 | 1,236.00 | 1,253.00 | 6,265.00 | 229,361 |
| 2025-07-10 | 1,243.00 | 1,246.00 | 1,224.00 | 1,241.00 | 6,205.00 | 168,397 |
| 2025-07-09 | 1,212.00 | 1,256.00 | 1,212.00 | 1,242.00 | 6,210.00 | 470,994 |
| 2025-07-08 | 1,200.00 | 1,223.00 | 1,198.00 | 1,211.00 | 6,055.00 | 174,261 |
| 2025-07-07 | 1,210.00 | 1,238.00 | 1,190.00 | 1,203.00 | 6,015.00 | 303,012 |
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.