Dae Hyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,920.00 | 1,920.00 | 1,896.00 | 1,911.00 | 1,752.36 | 75,628 |
| 2024-07-24 | 1,926.00 | 1,927.00 | 1,918.00 | 1,921.00 | 1,761.53 | 44,898 |
| 2024-07-23 | 1,923.00 | 1,930.00 | 1,922.00 | 1,926.00 | 1,766.12 | 10,167 |
| 2024-07-22 | 1,939.00 | 1,942.00 | 1,924.00 | 1,926.00 | 1,766.12 | 20,687 |
| 2024-07-19 | 1,947.00 | 1,947.00 | 1,930.00 | 1,939.00 | 1,778.04 | 14,860 |
| 2024-07-18 | 1,925.00 | 1,954.00 | 1,925.00 | 1,947.00 | 1,785.38 | 32,329 |
| 2024-07-17 | 1,925.00 | 1,935.00 | 1,923.00 | 1,933.00 | 1,772.54 | 36,879 |
| 2024-07-16 | 1,938.00 | 1,945.00 | 1,922.00 | 1,925.00 | 1,765.20 | 42,372 |
| 2024-07-15 | 1,946.00 | 1,946.00 | 1,930.00 | 1,940.00 | 1,778.96 | 12,559 |
| 2024-07-12 | 1,928.00 | 1,944.00 | 1,928.00 | 1,939.00 | 1,778.04 | 24,624 |
| 2024-07-11 | 1,932.00 | 1,940.00 | 1,923.00 | 1,937.00 | 1,776.21 | 50,233 |
| 2024-07-10 | 1,938.00 | 1,938.00 | 1,929.00 | 1,931.00 | 1,770.70 | 9,184 |
| 2024-07-09 | 1,953.00 | 1,953.00 | 1,925.00 | 1,938.00 | 1,777.12 | 39,951 |
| 2024-07-08 | 1,920.00 | 1,955.00 | 1,920.00 | 1,926.00 | 1,766.12 | 25,761 |
| 2024-07-05 | 1,938.00 | 1,941.00 | 1,927.00 | 1,928.00 | 1,767.95 | 35,717 |
| 2024-07-04 | 1,969.00 | 1,969.00 | 1,919.00 | 1,930.00 | 1,769.79 | 60,538 |
| 2024-07-03 | 1,968.00 | 1,968.00 | 1,942.00 | 1,945.00 | 1,783.54 | 45,912 |
| 2024-07-02 | 1,964.00 | 1,968.00 | 1,948.00 | 1,954.00 | 1,791.79 | 19,003 |
| 2024-07-01 | 1,952.00 | 1,976.00 | 1,952.00 | 1,964.00 | 1,800.96 | 25,593 |
| 2024-06-28 | 1,951.00 | 1,980.00 | 1,951.00 | 1,965.00 | 1,801.88 | 48,735 |
| 2024-06-27 | 1,963.00 | 1,963.00 | 1,951.00 | 1,951.00 | 1,789.04 | 20,751 |
| 2024-06-26 | 1,972.00 | 1,976.00 | 1,960.00 | 1,963.00 | 1,800.05 | 31,109 |
| 2024-06-25 | 1,987.00 | 1,995.00 | 1,966.00 | 1,972.00 | 1,808.30 | 57,383 |
| 2024-06-24 | 1,991.00 | 1,994.00 | 1,987.00 | 1,987.00 | 1,822.05 | 26,632 |
| 2024-06-21 | 1,990.00 | 1,992.00 | 1,988.00 | 1,991.00 | 1,825.72 | 26,675 |
| 2024-06-20 | 1,994.00 | 1,994.00 | 1,977.00 | 1,990.00 | 1,824.81 | 27,271 |
| 2024-06-19 | 1,995.00 | 1,996.00 | 1,984.00 | 1,992.00 | 1,826.64 | 22,678 |
| 2024-06-18 | 1,982.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,829.39 | 69,642 |
| 2024-06-17 | 1,980.00 | 1,985.00 | 1,977.00 | 1,985.00 | 1,820.22 | 31,457 |
| 2024-06-14 | 1,992.00 | 1,992.00 | 1,976.00 | 1,981.00 | 1,816.55 | 37,724 |
| 2024-06-13 | 1,995.00 | 1,995.00 | 1,986.00 | 1,988.00 | 1,822.97 | 32,386 |
| 2024-06-12 | 1,986.00 | 1,994.00 | 1,975.00 | 1,991.00 | 1,825.72 | 57,248 |
| 2024-06-11 | 1,995.00 | 1,999.00 | 1,950.00 | 1,990.00 | 1,824.81 | 57,505 |
| 2024-06-10 | 1,997.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,832.14 | 44,973 |
| 2024-06-07 | 1,999.00 | 2,000.00 | 1,986.00 | 1,995.00 | 1,829.39 | 54,133 |
| 2024-06-05 | 1,988.00 | 2,000.00 | 1,988.00 | 1,999.00 | 1,833.06 | 106,629 |
| 2024-06-04 | 1,978.00 | 1,988.00 | 1,967.00 | 1,988.00 | 1,822.97 | 95,505 |
| 2024-06-03 | 1,977.00 | 1,983.00 | 1,970.00 | 1,983.00 | 1,818.39 | 65,276 |
| 2024-05-31 | 1,974.00 | 1,978.00 | 1,957.00 | 1,975.00 | 1,811.05 | 100,405 |
| 2024-05-30 | 1,945.00 | 1,976.00 | 1,941.00 | 1,970.00 | 1,806.47 | 72,431 |
| 2024-05-29 | 1,956.00 | 1,961.00 | 1,950.00 | 1,960.00 | 1,797.30 | 36,430 |
| 2024-05-28 | 1,951.00 | 1,958.00 | 1,943.00 | 1,956.00 | 1,793.63 | 42,825 |
| 2024-05-27 | 1,956.00 | 1,966.00 | 1,945.00 | 1,950.00 | 1,788.13 | 38,109 |
| 2024-05-24 | 1,971.00 | 1,973.00 | 1,955.00 | 1,972.00 | 1,808.30 | 31,978 |
| 2024-05-23 | 1,960.00 | 1,971.00 | 1,955.00 | 1,971.00 | 1,807.38 | 44,398 |
| 2024-05-22 | 1,962.00 | 1,971.00 | 1,958.00 | 1,966.00 | 1,802.80 | 33,970 |
| 2024-05-21 | 1,950.00 | 1,965.00 | 1,950.00 | 1,962.00 | 1,799.13 | 69,312 |
| 2024-05-20 | 1,949.00 | 1,955.00 | 1,944.00 | 1,951.00 | 1,789.04 | 55,455 |
| 2024-05-17 | 1,955.00 | 1,970.00 | 1,944.00 | 1,949.00 | 1,787.21 | 79,249 |
| 2024-05-16 | 1,950.00 | 1,962.00 | 1,932.00 | 1,960.00 | 1,797.30 | 83,827 |
| 2024-05-14 | 1,932.00 | 1,948.00 | 1,932.00 | 1,948.00 | 1,786.29 | 18,486 |
| 2024-05-13 | 1,934.00 | 1,937.00 | 1,926.00 | 1,937.00 | 1,776.21 | 18,836 |
| 2024-05-10 | 1,927.00 | 1,941.00 | 1,927.00 | 1,935.00 | 1,774.37 | 24,960 |
| 2024-05-09 | 1,929.00 | 1,931.00 | 1,924.00 | 1,927.00 | 1,767.04 | 17,501 |
| 2024-05-08 | 1,926.00 | 1,937.00 | 1,923.00 | 1,925.00 | 1,765.20 | 39,628 |
| 2024-05-07 | 1,920.00 | 1,935.00 | 1,920.00 | 1,926.00 | 1,766.12 | 26,305 |
| 2024-05-03 | 1,930.00 | 1,934.00 | 1,925.00 | 1,928.00 | 1,767.95 | 25,348 |
| 2024-05-02 | 1,927.00 | 1,928.00 | 1,925.00 | 1,927.00 | 1,767.04 | 14,716 |
| 2024-04-30 | 1,927.00 | 1,927.00 | 1,921.00 | 1,926.00 | 1,766.12 | 19,435 |
| 2024-04-29 | 1,916.00 | 1,930.00 | 1,916.00 | 1,927.00 | 1,767.04 | 41,913 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.