Dae Hyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,926.00 | 1,927.00 | 1,914.00 | 1,926.00 | 1,766.12 | 65,563 |
| 2024-04-25 | 1,925.00 | 1,936.00 | 1,920.00 | 1,926.00 | 1,766.12 | 29,429 |
| 2024-04-24 | 1,929.00 | 1,929.00 | 1,914.00 | 1,925.00 | 1,765.20 | 39,017 |
| 2024-04-23 | 1,906.00 | 1,928.00 | 1,906.00 | 1,928.00 | 1,767.95 | 21,478 |
| 2024-04-22 | 1,869.00 | 1,912.00 | 1,869.00 | 1,912.00 | 1,753.28 | 32,473 |
| 2024-04-19 | 1,892.00 | 1,892.00 | 1,861.00 | 1,890.00 | 1,733.11 | 48,161 |
| 2024-04-18 | 1,854.00 | 1,890.00 | 1,854.00 | 1,890.00 | 1,733.11 | 55,053 |
| 2024-04-17 | 1,857.00 | 1,875.00 | 1,857.00 | 1,860.00 | 1,705.60 | 17,437 |
| 2024-04-16 | 1,882.00 | 1,883.00 | 1,850.00 | 1,857.00 | 1,702.85 | 130,496 |
| 2024-04-15 | 1,912.00 | 1,912.00 | 1,882.00 | 1,883.00 | 1,726.69 | 67,182 |
| 2024-04-12 | 1,907.00 | 1,927.00 | 1,902.00 | 1,912.00 | 1,753.28 | 38,138 |
| 2024-04-11 | 1,920.00 | 1,920.00 | 1,899.00 | 1,907.00 | 1,748.70 | 70,709 |
| 2024-04-09 | 1,945.00 | 1,948.00 | 1,918.00 | 1,922.00 | 1,762.45 | 92,893 |
| 2024-04-08 | 1,955.00 | 1,955.00 | 1,942.00 | 1,942.00 | 1,780.79 | 44,147 |
| 2024-04-05 | 1,960.00 | 1,967.00 | 1,949.00 | 1,952.00 | 1,789.96 | 187,735 |
| 2024-04-04 | 1,962.00 | 1,978.00 | 1,957.00 | 1,961.00 | 1,798.21 | 81,426 |
| 2024-04-03 | 1,955.00 | 1,978.00 | 1,945.00 | 1,966.00 | 1,802.80 | 102,833 |
| 2024-04-02 | 1,962.00 | 1,969.00 | 1,947.00 | 1,953.00 | 1,790.88 | 150,643 |
| 2024-04-01 | 1,961.00 | 1,971.00 | 1,958.00 | 1,963.00 | 1,800.05 | 68,877 |
| 2024-03-29 | 1,970.00 | 1,978.00 | 1,960.00 | 1,961.00 | 1,798.21 | 114,844 |
| 2024-03-28 | 1,974.00 | 1,980.00 | 1,966.00 | 1,974.00 | 1,810.13 | 31,697 |
| 2024-03-27 | 1,969.00 | 1,977.00 | 1,969.00 | 1,976.00 | 1,811.97 | 31,555 |
| 2024-03-26 | 1,970.00 | 1,974.00 | 1,965.00 | 1,969.00 | 1,805.55 | 43,048 |
| 2024-03-25 | 1,966.00 | 1,973.00 | 1,962.00 | 1,970.00 | 1,806.47 | 26,703 |
| 2024-03-22 | 1,970.00 | 1,971.00 | 1,962.00 | 1,966.00 | 1,802.80 | 33,097 |
| 2024-03-21 | 1,966.00 | 1,971.00 | 1,961.00 | 1,965.00 | 1,801.88 | 39,670 |
| 2024-03-20 | 1,968.00 | 1,971.00 | 1,960.00 | 1,962.00 | 1,799.13 | 28,688 |
| 2024-03-19 | 1,961.00 | 1,969.00 | 1,953.00 | 1,966.00 | 1,802.80 | 58,238 |
| 2024-03-18 | 1,951.00 | 1,967.00 | 1,951.00 | 1,961.00 | 1,798.21 | 41,383 |
| 2024-03-15 | 1,963.00 | 1,968.00 | 1,951.00 | 1,958.00 | 1,795.46 | 53,909 |
| 2024-03-14 | 1,965.00 | 1,970.00 | 1,961.00 | 1,963.00 | 1,800.05 | 48,923 |
| 2024-03-13 | 1,980.00 | 1,984.00 | 1,960.00 | 1,964.00 | 1,800.96 | 87,834 |
| 2024-03-12 | 1,984.00 | 1,985.00 | 1,971.00 | 1,974.00 | 1,810.13 | 41,851 |
| 2024-03-11 | 1,969.00 | 1,989.00 | 1,969.00 | 1,984.00 | 1,819.30 | 33,442 |
| 2024-03-08 | 1,970.00 | 1,980.00 | 1,955.00 | 1,969.00 | 1,805.55 | 67,916 |
| 2024-03-07 | 1,981.00 | 1,994.00 | 1,970.00 | 1,970.00 | 1,806.47 | 44,446 |
| 2024-03-06 | 1,990.00 | 1,999.00 | 1,973.00 | 1,985.00 | 1,820.22 | 78,090 |
| 2024-03-05 | 1,996.00 | 2,005.00 | 1,980.00 | 1,980.00 | 1,815.64 | 39,875 |
| 2024-03-04 | 1,997.00 | 2,010.00 | 1,993.00 | 1,996.00 | 1,830.31 | 46,757 |
| 2024-02-29 | 2,020.00 | 2,035.00 | 2,000.00 | 2,000.00 | 1,833.98 | 95,636 |
| 2024-02-28 | 1,990.00 | 2,025.00 | 1,970.00 | 2,025.00 | 1,856.90 | 88,858 |
| 2024-02-27 | 1,995.00 | 1,998.00 | 1,987.00 | 1,987.00 | 1,822.05 | 157,540 |
| 2024-02-26 | 2,010.00 | 2,010.00 | 1,992.00 | 1,998.00 | 1,832.14 | 65,536 |
| 2024-02-23 | 2,000.00 | 2,010.00 | 1,997.00 | 2,010.00 | 1,843.15 | 108,168 |
| 2024-02-22 | 2,005.00 | 2,015.00 | 1,998.00 | 2,010.00 | 1,843.15 | 37,331 |
| 2024-02-21 | 2,015.00 | 2,015.00 | 1,998.00 | 2,005.00 | 1,838.56 | 33,612 |
| 2024-02-20 | 2,015.00 | 2,025.00 | 1,998.00 | 2,005.00 | 1,838.56 | 78,106 |
| 2024-02-19 | 2,005.00 | 2,025.00 | 2,005.00 | 2,020.00 | 1,852.32 | 85,644 |
| 2024-02-16 | 1,995.00 | 2,010.00 | 1,995.00 | 2,000.00 | 1,833.98 | 71,076 |
| 2024-02-15 | 2,010.00 | 2,015.00 | 1,996.00 | 1,999.00 | 1,833.06 | 29,853 |
| 2024-02-14 | 2,010.00 | 2,010.00 | 1,987.00 | 1,998.00 | 1,832.14 | 71,705 |
| 2024-02-13 | 2,000.00 | 2,020.00 | 2,000.00 | 2,015.00 | 1,847.73 | 50,938 |
| 2024-02-08 | 2,015.00 | 2,020.00 | 1,991.00 | 2,005.00 | 1,838.56 | 99,140 |
| 2024-02-07 | 2,005.00 | 2,015.00 | 1,996.00 | 2,010.00 | 1,843.15 | 46,794 |
| 2024-02-06 | 2,010.00 | 2,020.00 | 1,990.00 | 2,005.00 | 1,838.56 | 74,259 |
| 2024-02-05 | 2,020.00 | 2,020.00 | 1,999.00 | 2,015.00 | 1,847.73 | 73,764 |
| 2024-02-02 | 2,020.00 | 2,025.00 | 1,990.00 | 2,020.00 | 1,852.32 | 185,043 |
| 2024-02-01 | 1,978.00 | 2,030.00 | 1,961.00 | 2,020.00 | 1,852.32 | 156,577 |
| 2024-01-31 | 1,982.00 | 1,988.00 | 1,964.00 | 1,969.00 | 1,805.55 | 55,728 |
| 2024-01-30 | 1,944.00 | 1,985.00 | 1,944.00 | 1,982.00 | 1,817.47 | 120,978 |
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.