Dae Young Pkg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,072.00 | 1,072.00 | 1,052.00 | 1,054.00 | 5,270.00 | 21,066 |
| 2024-10-04 | 1,021.00 | 1,073.00 | 1,021.00 | 1,058.00 | 5,290.00 | 43,309 |
| 2024-10-02 | 1,026.00 | 1,037.00 | 1,020.00 | 1,028.00 | 5,140.00 | 14,461 |
| 2024-09-30 | 1,060.00 | 1,061.00 | 1,035.00 | 1,037.00 | 5,185.00 | 28,157 |
| 2024-09-27 | 1,054.00 | 1,059.00 | 1,046.00 | 1,047.00 | 5,235.00 | 21,159 |
| 2024-09-26 | 1,045.00 | 1,058.00 | 1,039.00 | 1,057.00 | 5,285.00 | 18,205 |
| 2024-09-25 | 1,051.00 | 1,089.00 | 1,040.00 | 1,041.00 | 5,205.00 | 46,236 |
| 2024-09-24 | 1,022.00 | 1,085.00 | 1,022.00 | 1,056.00 | 5,280.00 | 77,429 |
| 2024-09-23 | 1,045.00 | 1,050.00 | 1,022.00 | 1,022.00 | 5,110.00 | 19,683 |
| 2024-09-20 | 1,025.00 | 1,039.00 | 1,021.00 | 1,027.00 | 5,135.00 | 30,148 |
| 2024-09-19 | 1,022.00 | 1,035.00 | 1,020.00 | 1,023.00 | 5,115.00 | 11,976 |
| 2024-09-13 | 1,015.00 | 1,030.00 | 1,014.00 | 1,020.00 | 5,100.00 | 14,682 |
| 2024-09-12 | 1,003.00 | 1,028.00 | 1,003.00 | 1,025.00 | 5,125.00 | 11,596 |
| 2024-09-11 | 1,003.00 | 1,012.00 | 995.00 | 1,000.00 | 5,000.00 | 18,483 |
| 2024-09-10 | 1,005.00 | 1,015.00 | 1,000.00 | 1,002.00 | 5,010.00 | 15,685 |
| 2024-09-09 | 988.00 | 1,020.00 | 988.00 | 1,009.00 | 5,045.00 | 31,040 |
| 2024-09-06 | 1,025.00 | 1,035.00 | 995.00 | 1,007.00 | 5,035.00 | 32,471 |
| 2024-09-05 | 1,039.00 | 1,055.00 | 1,025.00 | 1,028.00 | 5,140.00 | 45,872 |
| 2024-09-04 | 1,067.00 | 1,067.00 | 1,028.00 | 1,044.00 | 5,220.00 | 60,228 |
| 2024-09-03 | 1,055.00 | 1,075.00 | 1,054.00 | 1,075.00 | 5,375.00 | 28,561 |
| 2024-09-02 | 1,056.00 | 1,060.00 | 1,047.00 | 1,055.00 | 5,275.00 | 26,958 |
| 2024-08-30 | 1,057.00 | 1,062.00 | 1,051.00 | 1,061.00 | 5,305.00 | 11,184 |
| 2024-08-29 | 1,064.00 | 1,070.00 | 1,055.00 | 1,055.00 | 5,275.00 | 20,594 |
| 2024-08-28 | 1,088.00 | 1,093.00 | 1,063.00 | 1,063.00 | 5,315.00 | 28,583 |
| 2024-08-27 | 1,080.00 | 1,098.00 | 1,067.00 | 1,090.00 | 5,450.00 | 33,396 |
| 2024-08-26 | 1,082.00 | 1,088.00 | 1,056.00 | 1,082.00 | 5,410.00 | 58,220 |
| 2024-08-23 | 1,071.00 | 1,095.00 | 1,067.00 | 1,080.00 | 5,400.00 | 46,029 |
| 2024-08-22 | 1,107.00 | 1,122.00 | 1,081.00 | 1,086.00 | 5,430.00 | 88,896 |
| 2024-08-21 | 1,126.00 | 1,135.00 | 1,089.00 | 1,107.00 | 5,535.00 | 57,527 |
| 2024-08-20 | 1,092.00 | 1,200.00 | 1,080.00 | 1,125.00 | 5,625.00 | 753,309 |
| 2024-08-19 | 1,079.00 | 1,108.00 | 1,070.00 | 1,086.00 | 5,430.00 | 87,798 |
| 2024-08-16 | 1,079.00 | 1,090.00 | 1,073.00 | 1,076.00 | 5,380.00 | 18,343 |
| 2024-08-14 | 1,075.00 | 1,079.00 | 1,067.00 | 1,075.00 | 5,375.00 | 13,813 |
| 2024-08-13 | 1,085.00 | 1,090.00 | 1,054.00 | 1,056.00 | 5,280.00 | 24,183 |
| 2024-08-12 | 1,051.00 | 1,094.00 | 1,051.00 | 1,080.00 | 5,400.00 | 36,383 |
| 2024-08-09 | 1,045.00 | 1,069.00 | 1,045.00 | 1,055.00 | 5,275.00 | 30,279 |
| 2024-08-08 | 1,045.00 | 1,056.00 | 1,024.00 | 1,048.00 | 5,240.00 | 40,569 |
| 2024-08-07 | 1,025.00 | 1,063.00 | 1,023.00 | 1,051.00 | 5,255.00 | 41,534 |
| 2024-08-06 | 970.00 | 1,042.00 | 970.00 | 1,038.00 | 5,190.00 | 78,845 |
| 2024-08-05 | 1,080.00 | 1,090.00 | 965.00 | 988.00 | 4,940.00 | 172,298 |
| 2024-08-02 | 1,130.00 | 1,130.00 | 1,099.00 | 1,100.00 | 5,500.00 | 73,210 |
| 2024-08-01 | 1,118.00 | 1,151.00 | 1,117.00 | 1,135.00 | 5,675.00 | 31,077 |
| 2024-07-31 | 1,109.00 | 1,123.00 | 1,102.00 | 1,118.00 | 5,590.00 | 47,121 |
| 2024-07-30 | 1,148.00 | 1,173.00 | 1,109.00 | 1,109.00 | 5,545.00 | 85,052 |
| 2024-07-29 | 1,128.00 | 1,145.00 | 1,126.00 | 1,131.00 | 5,655.00 | 32,980 |
| 2024-07-26 | 1,102.00 | 1,172.00 | 1,098.00 | 1,131.00 | 5,655.00 | 107,371 |
| 2024-07-25 | 1,108.00 | 1,123.00 | 1,095.00 | 1,102.00 | 5,510.00 | 51,331 |
| 2024-07-24 | 1,105.00 | 1,127.00 | 1,105.00 | 1,117.00 | 5,585.00 | 25,751 |
| 2024-07-23 | 1,118.00 | 1,129.00 | 1,115.00 | 1,115.00 | 5,575.00 | 20,608 |
| 2024-07-22 | 1,120.00 | 1,126.00 | 1,112.00 | 1,120.00 | 5,600.00 | 26,367 |
| 2024-07-19 | 1,132.00 | 1,133.00 | 1,122.00 | 1,127.00 | 5,635.00 | 18,776 |
| 2024-07-18 | 1,143.00 | 1,150.00 | 1,134.00 | 1,134.00 | 5,670.00 | 24,857 |
| 2024-07-17 | 1,146.00 | 1,164.00 | 1,146.00 | 1,152.00 | 5,760.00 | 24,475 |
| 2024-07-16 | 1,150.00 | 1,207.00 | 1,139.00 | 1,146.00 | 5,730.00 | 101,334 |
| 2024-07-15 | 1,130.00 | 1,170.00 | 1,130.00 | 1,160.00 | 5,800.00 | 46,299 |
| 2024-07-12 | 1,126.00 | 1,148.00 | 1,121.00 | 1,134.00 | 5,670.00 | 28,403 |
| 2024-07-11 | 1,123.00 | 1,142.00 | 1,123.00 | 1,126.00 | 5,630.00 | 18,401 |
| 2024-07-10 | 1,130.00 | 1,132.00 | 1,116.00 | 1,128.00 | 5,640.00 | 11,898 |
| 2024-07-09 | 1,140.00 | 1,148.00 | 1,114.00 | 1,126.00 | 5,630.00 | 36,108 |
| 2024-07-08 | 1,119.00 | 1,138.00 | 1,117.00 | 1,137.00 | 5,685.00 | 24,052 |
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.