Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,242.00 | 1,242.00 | 1,190.00 | 1,195.00 | 5,975.00 | 306,118 |
| 2025-07-03 | 1,190.00 | 1,250.00 | 1,186.00 | 1,241.00 | 6,205.00 | 811,878 |
| 2025-07-02 | 1,187.00 | 1,192.00 | 1,168.00 | 1,190.00 | 5,950.00 | 212,573 |
| 2025-07-01 | 1,170.00 | 1,189.00 | 1,170.00 | 1,179.00 | 5,895.00 | 239,249 |
| 2025-06-30 | 1,165.00 | 1,183.00 | 1,165.00 | 1,170.00 | 5,850.00 | 126,523 |
| 2025-06-27 | 1,162.00 | 1,171.00 | 1,157.00 | 1,171.00 | 5,855.00 | 136,966 |
| 2025-06-26 | 1,178.00 | 1,185.00 | 1,154.00 | 1,162.00 | 5,810.00 | 184,750 |
| 2025-06-25 | 1,183.00 | 1,188.00 | 1,170.00 | 1,180.00 | 5,900.00 | 167,151 |
| 2025-06-24 | 1,160.00 | 1,183.00 | 1,160.00 | 1,183.00 | 5,915.00 | 233,594 |
| 2025-06-23 | 1,172.00 | 1,175.00 | 1,100.00 | 1,153.00 | 5,765.00 | 172,098 |
| 2025-06-20 | 1,168.00 | 1,183.00 | 1,156.00 | 1,176.00 | 5,880.00 | 175,635 |
| 2025-06-19 | 1,177.00 | 1,187.00 | 1,167.00 | 1,174.00 | 5,870.00 | 183,166 |
| 2025-06-18 | 1,181.00 | 1,197.00 | 1,168.00 | 1,176.00 | 5,880.00 | 205,882 |
| 2025-06-17 | 1,166.00 | 1,198.00 | 1,160.00 | 1,182.00 | 5,910.00 | 358,250 |
| 2025-06-16 | 1,170.00 | 1,173.00 | 1,145.00 | 1,167.00 | 5,835.00 | 286,503 |
| 2025-06-13 | 1,184.00 | 1,186.00 | 1,162.00 | 1,176.00 | 5,880.00 | 285,288 |
| 2025-06-12 | 1,188.00 | 1,189.00 | 1,173.00 | 1,184.00 | 5,920.00 | 262,486 |
| 2025-06-11 | 1,170.00 | 1,187.00 | 1,166.00 | 1,185.00 | 5,925.00 | 268,970 |
| 2025-06-10 | 1,200.00 | 1,201.00 | 1,151.00 | 1,168.00 | 5,840.00 | 325,926 |
| 2025-06-09 | 1,164.00 | 1,202.00 | 1,157.00 | 1,189.00 | 5,945.00 | 596,021 |
| 2025-06-05 | 1,132.00 | 1,153.00 | 1,115.00 | 1,153.00 | 5,765.00 | 447,515 |
| 2025-06-04 | 1,056.00 | 1,143.00 | 1,045.00 | 1,132.00 | 5,660.00 | 1,394,113 |
| 2025-06-02 | 1,182.00 | 1,207.00 | 1,152.00 | 1,153.00 | 5,765.00 | 812,528 |
| 2025-05-30 | 1,213.00 | 1,215.00 | 1,183.00 | 1,185.00 | 5,925.00 | 833,624 |
| 2025-05-29 | 1,215.00 | 1,233.00 | 1,200.00 | 1,213.00 | 6,065.00 | 922,426 |
| 2025-05-28 | 1,297.00 | 1,316.00 | 1,230.00 | 1,252.00 | 6,260.00 | 1,077,501 |
| 2025-05-27 | 1,374.00 | 1,376.00 | 1,257.00 | 1,292.00 | 6,460.00 | 1,284,714 |
| 2025-05-26 | 1,435.00 | 1,474.00 | 1,360.00 | 1,366.00 | 6,830.00 | 1,203,790 |
| 2025-05-23 | 1,373.00 | 1,490.00 | 1,357.00 | 1,416.00 | 7,080.00 | 3,176,404 |
| 2025-05-22 | 1,470.00 | 1,514.00 | 1,370.00 | 1,372.00 | 6,860.00 | 1,810,142 |
| 2025-05-21 | 1,450.00 | 1,610.00 | 1,419.00 | 1,453.00 | 7,265.00 | 4,435,790 |
| 2025-05-20 | 1,268.00 | 1,620.00 | 1,268.00 | 1,523.00 | 7,615.00 | 12,841,464 |
| 2025-05-19 | 1,403.00 | 1,426.00 | 1,280.00 | 1,282.00 | 6,410.00 | 1,306,705 |
| 2025-05-16 | 1,494.00 | 1,538.00 | 1,390.00 | 1,390.00 | 6,950.00 | 1,602,635 |
| 2025-05-15 | 1,643.00 | 1,660.00 | 1,508.00 | 1,518.00 | 7,590.00 | 1,581,883 |
| 2025-05-14 | 1,680.00 | 1,783.00 | 1,650.00 | 1,653.00 | 8,265.00 | 2,396,434 |
| 2025-05-13 | 2,005.00 | 2,075.00 | 1,588.00 | 1,679.00 | 8,395.00 | 13,476,141 |
| 2025-05-12 | 1,803.00 | 1,887.00 | 1,725.00 | 1,887.00 | 9,435.00 | 5,306,626 |
| 2025-05-09 | 1,440.00 | 1,577.00 | 1,370.00 | 1,452.00 | 7,260.00 | 12,624,632 |
| 2025-05-08 | 1,424.00 | 1,560.00 | 1,365.00 | 1,416.00 | 7,080.00 | 10,519,519 |
| 2025-05-07 | 1,280.00 | 1,473.00 | 1,278.00 | 1,335.00 | 6,675.00 | 10,279,900 |
| 2025-05-02 | 1,411.00 | 1,476.00 | 1,184.00 | 1,184.00 | 5,920.00 | 3,012,626 |
| 2025-04-30 | 1,376.00 | 1,392.00 | 1,330.00 | 1,361.00 | 6,805.00 | 993,736 |
| 2025-04-29 | 1,380.00 | 1,637.00 | 1,368.00 | 1,391.00 | 6,955.00 | 9,208,630 |
| 2025-04-28 | 1,457.00 | 1,487.00 | 1,377.00 | 1,386.00 | 6,930.00 | 994,181 |
| 2025-04-25 | 1,497.00 | 1,533.00 | 1,428.00 | 1,444.00 | 7,220.00 | 855,661 |
| 2025-04-24 | 1,608.00 | 1,616.00 | 1,518.00 | 1,523.00 | 7,615.00 | 832,125 |
| 2025-04-23 | 1,653.00 | 1,692.00 | 1,586.00 | 1,611.00 | 8,055.00 | 807,036 |
| 2025-04-22 | 1,745.00 | 1,754.00 | 1,619.00 | 1,636.00 | 8,180.00 | 1,086,091 |
| 2025-04-21 | 1,699.00 | 1,835.00 | 1,600.00 | 1,735.00 | 8,675.00 | 4,843,948 |
| 2025-04-18 | 1,658.00 | 1,690.00 | 1,580.00 | 1,690.00 | 8,450.00 | 1,584,690 |
| 2025-04-17 | 1,685.00 | 1,703.00 | 1,610.00 | 1,690.00 | 8,450.00 | 977,516 |
| 2025-04-16 | 1,865.00 | 1,910.00 | 1,689.00 | 1,696.00 | 8,480.00 | 1,621,882 |
| 2025-04-15 | 1,945.00 | 1,945.00 | 1,819.00 | 1,828.00 | 9,140.00 | 1,693,287 |
| 2025-04-14 | 1,919.00 | 2,140.00 | 1,850.00 | 1,964.00 | 9,820.00 | 5,131,398 |
| 2025-04-11 | 1,997.00 | 2,065.00 | 1,923.00 | 1,967.00 | 9,835.00 | 1,744,615 |
| 2025-04-10 | 1,988.00 | 2,150.00 | 1,887.00 | 2,035.00 | 10,175.00 | 4,073,524 |
| 2025-04-09 | 2,505.00 | 2,525.00 | 1,957.00 | 1,994.00 | 9,970.00 | 7,719,695 |
| 2025-04-08 | 1,987.00 | 2,480.00 | 1,905.00 | 2,480.00 | 12,400.00 | 7,831,696 |
| 2025-04-07 | 1,810.00 | 2,070.00 | 1,758.00 | 1,908.00 | 9,540.00 | 9,856,138 |
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.