Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,430.00 | 1,802.00 | 1,356.00 | 1,775.00 | 8,875.00 | 8,367,808 |
| 2025-04-03 | 1,343.00 | 1,535.00 | 1,325.00 | 1,421.00 | 7,105.00 | 3,790,880 |
| 2025-04-02 | 1,481.00 | 1,485.00 | 1,325.00 | 1,353.00 | 6,765.00 | 837,928 |
| 2025-04-01 | 1,280.00 | 1,495.00 | 1,270.00 | 1,466.00 | 7,330.00 | 1,810,968 |
| 2025-03-31 | 1,301.00 | 1,301.00 | 1,257.00 | 1,260.00 | 6,300.00 | 145,894 |
| 2025-03-28 | 1,358.00 | 1,364.00 | 1,307.00 | 1,315.00 | 6,575.00 | 195,409 |
| 2025-03-27 | 1,323.00 | 1,391.00 | 1,300.00 | 1,354.00 | 6,770.00 | 375,912 |
| 2025-03-26 | 1,385.00 | 1,396.00 | 1,264.00 | 1,324.00 | 6,620.00 | 360,370 |
| 2025-03-25 | 1,377.00 | 1,391.00 | 1,348.00 | 1,378.00 | 6,890.00 | 183,082 |
| 2025-03-24 | 1,355.00 | 1,389.00 | 1,309.00 | 1,388.00 | 6,940.00 | 126,717 |
| 2025-03-21 | 1,380.00 | 1,394.00 | 1,336.00 | 1,360.00 | 6,800.00 | 211,329 |
| 2025-03-20 | 1,411.00 | 1,422.00 | 1,370.00 | 1,394.00 | 6,970.00 | 223,807 |
| 2025-03-19 | 1,446.00 | 1,455.00 | 1,403.00 | 1,417.00 | 7,085.00 | 178,101 |
| 2025-03-18 | 1,456.00 | 1,465.00 | 1,434.00 | 1,452.00 | 7,260.00 | 144,366 |
| 2025-03-17 | 1,416.00 | 1,469.00 | 1,405.00 | 1,456.00 | 7,280.00 | 238,495 |
| 2025-03-14 | 1,379.00 | 1,418.00 | 1,370.00 | 1,416.00 | 7,080.00 | 176,336 |
| 2025-03-13 | 1,407.00 | 1,421.00 | 1,330.00 | 1,380.00 | 6,900.00 | 280,963 |
| 2025-03-12 | 1,431.00 | 1,440.00 | 1,406.00 | 1,406.00 | 7,030.00 | 139,985 |
| 2025-03-11 | 1,401.00 | 1,439.00 | 1,392.00 | 1,416.00 | 7,080.00 | 185,610 |
| 2025-03-10 | 1,380.00 | 1,449.00 | 1,358.00 | 1,429.00 | 7,145.00 | 302,462 |
| 2025-03-07 | 1,465.00 | 1,500.00 | 1,347.00 | 1,419.00 | 7,095.00 | 591,206 |
| 2025-03-06 | 1,512.00 | 1,525.00 | 1,466.00 | 1,488.00 | 7,440.00 | 247,340 |
| 2025-03-05 | 1,411.00 | 1,534.00 | 1,411.00 | 1,518.00 | 7,590.00 | 492,690 |
| 2025-03-04 | 1,497.00 | 1,500.00 | 1,421.00 | 1,430.00 | 7,150.00 | 395,493 |
| 2025-02-28 | 1,561.00 | 1,626.00 | 1,494.00 | 1,501.00 | 7,505.00 | 981,446 |
| 2025-02-27 | 1,545.00 | 1,598.00 | 1,532.00 | 1,560.00 | 7,800.00 | 960,485 |
| 2025-02-26 | 1,601.00 | 1,650.00 | 1,526.00 | 1,533.00 | 7,665.00 | 1,155,735 |
| 2025-02-25 | 1,616.00 | 1,625.00 | 1,559.00 | 1,597.00 | 7,985.00 | 446,844 |
| 2025-02-24 | 1,481.00 | 1,624.00 | 1,477.00 | 1,609.00 | 8,045.00 | 1,153,427 |
| 2025-02-21 | 1,603.00 | 1,625.00 | 1,481.00 | 1,506.00 | 7,530.00 | 1,027,045 |
| 2025-02-20 | 1,601.00 | 1,726.00 | 1,564.00 | 1,609.00 | 8,045.00 | 3,248,524 |
| 2025-02-19 | 1,500.00 | 1,593.00 | 1,476.00 | 1,589.00 | 7,945.00 | 986,341 |
| 2025-02-18 | 1,478.00 | 1,517.00 | 1,466.00 | 1,504.00 | 7,520.00 | 332,586 |
| 2025-02-17 | 1,530.00 | 1,530.00 | 1,470.00 | 1,485.00 | 7,425.00 | 380,321 |
| 2025-02-14 | 1,517.00 | 1,559.00 | 1,479.00 | 1,545.00 | 7,725.00 | 478,939 |
| 2025-02-13 | 1,525.00 | 1,543.00 | 1,479.00 | 1,514.00 | 7,570.00 | 523,737 |
| 2025-02-12 | 1,533.00 | 1,575.00 | 1,505.00 | 1,542.00 | 7,710.00 | 958,388 |
| 2025-02-11 | 1,483.00 | 1,544.00 | 1,460.00 | 1,529.00 | 7,645.00 | 953,021 |
| 2025-02-10 | 1,510.00 | 1,543.00 | 1,459.00 | 1,466.00 | 7,330.00 | 1,035,435 |
| 2025-02-07 | 1,500.00 | 1,520.00 | 1,444.00 | 1,448.00 | 7,240.00 | 547,130 |
| 2025-02-06 | 1,499.00 | 1,588.00 | 1,497.00 | 1,507.00 | 7,535.00 | 1,716,736 |
| 2025-02-05 | 1,414.00 | 1,555.00 | 1,414.00 | 1,508.00 | 7,540.00 | 2,864,724 |
| 2025-02-04 | 1,476.00 | 1,500.00 | 1,430.00 | 1,440.00 | 7,200.00 | 1,143,344 |
| 2025-02-03 | 1,610.00 | 1,617.00 | 1,458.00 | 1,468.00 | 7,340.00 | 1,783,406 |
| 2025-01-31 | 1,712.00 | 1,780.00 | 1,618.00 | 1,670.00 | 8,350.00 | 2,851,696 |
| 2025-01-24 | 2,025.00 | 2,050.00 | 1,681.00 | 1,740.00 | 8,700.00 | 11,211,905 |
| 2025-01-23 | 1,782.00 | 2,245.00 | 1,748.00 | 2,245.00 | 11,225.00 | 15,870,669 |
| 2025-01-22 | 1,709.00 | 1,840.00 | 1,681.00 | 1,730.00 | 8,650.00 | 2,352,728 |
| 2025-01-21 | 1,829.00 | 1,870.00 | 1,644.00 | 1,730.00 | 8,650.00 | 4,065,974 |
| 2025-01-20 | 1,635.00 | 1,721.00 | 1,635.00 | 1,718.00 | 8,590.00 | 915,038 |
| 2025-01-17 | 1,540.00 | 1,540.00 | 1,510.00 | 1,535.00 | 7,675.00 | 415,395 |
| 2025-01-16 | 1,432.00 | 1,465.00 | 1,405.00 | 1,459.00 | 7,295.00 | 483,042 |
| 2025-01-15 | 1,341.00 | 1,595.00 | 1,324.00 | 1,432.00 | 7,160.00 | 5,347,452 |
| 2025-01-14 | 1,340.00 | 1,475.00 | 1,329.00 | 1,360.00 | 6,800.00 | 3,491,006 |
| 2025-01-13 | 1,225.00 | 1,510.00 | 1,200.00 | 1,331.00 | 6,655.00 | 8,105,836 |
| 2025-01-10 | 1,138.00 | 1,288.00 | 1,106.00 | 1,178.00 | 5,890.00 | 3,572,848 |
| 2025-01-09 | 1,153.00 | 1,185.00 | 1,119.00 | 1,138.00 | 5,690.00 | 125,561 |
| 2025-01-08 | 1,160.00 | 1,175.00 | 1,116.00 | 1,135.00 | 5,675.00 | 189,189 |
| 2025-01-07 | 1,140.00 | 1,161.00 | 1,122.00 | 1,132.00 | 5,660.00 | 278,719 |
| 2025-01-06 | 1,140.00 | 1,191.00 | 1,081.00 | 1,130.00 | 5,650.00 | 730,860 |
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.