Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,043.00 | 1,080.00 | 1,031.00 | 1,076.00 | 5,380.00 | 185,825 |
| 2025-01-02 | 1,004.00 | 1,039.00 | 1,000.00 | 1,035.00 | 5,175.00 | 113,157 |
| 2024-12-30 | 974.00 | 1,046.00 | 973.00 | 1,004.00 | 5,020.00 | 156,886 |
| 2024-12-27 | 996.00 | 1,005.00 | 975.00 | 979.00 | 4,895.00 | 104,250 |
| 2024-12-26 | 1,007.00 | 1,012.00 | 997.00 | 997.00 | 4,985.00 | 67,907 |
| 2024-12-24 | 1,017.00 | 1,029.00 | 1,006.00 | 1,006.00 | 5,030.00 | 121,105 |
| 2024-12-23 | 1,007.00 | 1,135.00 | 1,007.00 | 1,022.00 | 5,110.00 | 1,636,051 |
| 2024-12-20 | 1,020.00 | 1,070.00 | 993.00 | 993.00 | 4,965.00 | 190,559 |
| 2024-12-19 | 1,014.00 | 1,023.00 | 992.00 | 1,008.00 | 5,040.00 | 58,636 |
| 2024-12-18 | 1,007.00 | 1,038.00 | 992.00 | 1,024.00 | 5,120.00 | 93,171 |
| 2024-12-17 | 999.00 | 1,007.00 | 993.00 | 1,000.00 | 5,000.00 | 52,617 |
| 2024-12-16 | 1,001.00 | 1,017.00 | 994.00 | 998.00 | 4,990.00 | 102,411 |
| 2024-12-13 | 970.00 | 1,004.00 | 960.00 | 998.00 | 4,990.00 | 155,293 |
| 2024-12-12 | 1,034.00 | 1,047.00 | 952.00 | 973.00 | 4,865.00 | 422,724 |
| 2024-12-11 | 1,024.00 | 1,069.00 | 1,010.00 | 1,039.00 | 5,195.00 | 238,210 |
| 2024-12-10 | 997.00 | 1,055.00 | 995.00 | 1,024.00 | 5,120.00 | 298,085 |
| 2024-12-09 | 965.00 | 1,041.00 | 952.00 | 999.00 | 4,995.00 | 475,692 |
| 2024-12-06 | 966.00 | 1,034.00 | 958.00 | 987.00 | 4,935.00 | 308,558 |
| 2024-12-05 | 1,000.00 | 1,009.00 | 966.00 | 966.00 | 4,830.00 | 169,464 |
| 2024-12-04 | 1,000.00 | 1,057.00 | 975.00 | 1,004.00 | 5,020.00 | 754,383 |
| 2024-12-03 | 940.00 | 1,080.00 | 940.00 | 964.00 | 4,820.00 | 1,266,035 |
| 2024-12-02 | 951.00 | 955.00 | 943.00 | 947.00 | 4,735.00 | 23,330 |
| 2024-11-29 | 966.00 | 972.00 | 949.00 | 949.00 | 4,745.00 | 51,222 |
| 2024-11-28 | 977.00 | 978.00 | 968.00 | 968.00 | 4,840.00 | 29,864 |
| 2024-11-27 | 971.00 | 978.00 | 968.00 | 973.00 | 4,865.00 | 21,131 |
| 2024-11-26 | 967.00 | 982.00 | 960.00 | 976.00 | 4,880.00 | 45,735 |
| 2024-11-25 | 956.00 | 979.00 | 956.00 | 966.00 | 4,830.00 | 43,406 |
| 2024-11-22 | 970.00 | 982.00 | 963.00 | 966.00 | 4,830.00 | 33,536 |
| 2024-11-21 | 967.00 | 972.00 | 961.00 | 968.00 | 4,840.00 | 14,162 |
| 2024-11-20 | 963.00 | 973.00 | 960.00 | 972.00 | 4,860.00 | 14,063 |
| 2024-11-19 | 960.00 | 975.00 | 960.00 | 966.00 | 4,830.00 | 14,868 |
| 2024-11-18 | 963.00 | 978.00 | 951.00 | 968.00 | 4,840.00 | 38,255 |
| 2024-11-15 | 941.00 | 978.00 | 927.00 | 971.00 | 4,855.00 | 73,908 |
| 2024-11-14 | 966.00 | 975.00 | 952.00 | 954.00 | 4,770.00 | 43,131 |
| 2024-11-13 | 980.00 | 992.00 | 971.00 | 971.00 | 4,855.00 | 35,069 |
| 2024-11-12 | 1,000.00 | 1,006.00 | 972.00 | 993.00 | 4,965.00 | 81,076 |
| 2024-11-11 | 1,021.00 | 1,021.00 | 997.00 | 1,002.00 | 5,010.00 | 52,353 |
| 2024-11-08 | 1,010.00 | 1,028.00 | 1,010.00 | 1,021.00 | 5,105.00 | 24,512 |
| 2024-11-07 | 1,021.00 | 1,031.00 | 1,007.00 | 1,009.00 | 5,045.00 | 25,426 |
| 2024-11-06 | 1,035.00 | 1,040.00 | 1,015.00 | 1,021.00 | 5,105.00 | 56,383 |
| 2024-11-05 | 1,020.00 | 1,030.00 | 1,017.00 | 1,026.00 | 5,130.00 | 26,347 |
| 2024-11-04 | 1,050.00 | 1,056.00 | 1,018.00 | 1,022.00 | 5,110.00 | 56,266 |
| 2024-11-01 | 1,029.00 | 1,050.00 | 1,012.00 | 1,039.00 | 5,195.00 | 73,024 |
| 2024-10-31 | 1,038.00 | 1,040.00 | 1,019.00 | 1,030.00 | 5,150.00 | 14,081 |
| 2024-10-30 | 1,038.00 | 1,048.00 | 1,011.00 | 1,039.00 | 5,195.00 | 91,306 |
| 2024-10-29 | 1,027.00 | 1,037.00 | 1,015.00 | 1,037.00 | 5,185.00 | 28,285 |
| 2024-10-28 | 997.00 | 1,028.00 | 997.00 | 1,023.00 | 5,115.00 | 43,805 |
| 2024-10-25 | 1,015.00 | 1,019.00 | 997.00 | 997.00 | 4,985.00 | 58,855 |
| 2024-10-24 | 1,023.00 | 1,055.00 | 1,009.00 | 1,011.00 | 5,055.00 | 75,026 |
| 2024-10-23 | 1,026.00 | 1,037.00 | 1,006.00 | 1,034.00 | 5,170.00 | 54,232 |
| 2024-10-22 | 1,049.00 | 1,052.00 | 1,022.00 | 1,027.00 | 5,135.00 | 31,004 |
| 2024-10-21 | 1,050.00 | 1,062.00 | 1,033.00 | 1,049.00 | 5,245.00 | 33,978 |
| 2024-10-18 | 1,056.00 | 1,066.00 | 1,020.00 | 1,056.00 | 5,280.00 | 76,461 |
| 2024-10-17 | 1,062.00 | 1,069.00 | 1,048.00 | 1,056.00 | 5,280.00 | 57,758 |
| 2024-10-16 | 1,089.00 | 1,092.00 | 1,064.00 | 1,065.00 | 5,325.00 | 90,547 |
| 2024-10-15 | 1,120.00 | 1,121.00 | 1,071.00 | 1,103.00 | 5,515.00 | 176,573 |
| 2024-10-14 | 1,099.00 | 1,122.00 | 1,077.00 | 1,096.00 | 5,480.00 | 301,002 |
| 2024-10-11 | 1,080.00 | 1,143.00 | 1,075.00 | 1,103.00 | 5,515.00 | 533,044 |
| 2024-10-10 | 1,047.00 | 1,212.00 | 1,035.00 | 1,090.00 | 5,450.00 | 2,295,952 |
| 2024-10-08 | 1,050.00 | 1,066.00 | 1,036.00 | 1,037.00 | 5,185.00 | 36,480 |
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.