Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 016090.KO stock page

Dae Hyun historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-291,957.001,965.001,943.001,951.001,789.04123,821
2024-01-261,952.001,965.001,952.001,957.001,794.5557,898
2024-01-251,975.001,975.001,948.001,958.001,795.46206,078
2024-01-241,991.001,999.001,965.001,975.001,811.0592,742
2024-01-231,971.002,015.001,970.001,991.001,825.72159,717
2024-01-221,990.001,990.001,970.001,977.001,812.8959,495
2024-01-191,960.001,997.001,960.001,989.001,823.89103,014
2024-01-181,965.001,969.001,957.001,962.001,799.1399,631
2024-01-171,999.001,999.001,952.001,962.001,799.13203,584
2024-01-162,005.002,005.001,994.001,999.001,833.0652,691
2024-01-151,997.002,005.001,996.002,005.001,838.5630,699
2024-01-122,025.002,025.001,993.002,005.001,838.5699,012
2024-01-112,020.002,030.002,010.002,025.001,856.9053,049
2024-01-102,000.002,020.001,998.002,010.001,843.1540,095
2024-01-092,025.002,030.002,010.002,020.001,852.3219,004
2024-01-081,997.002,030.001,997.002,025.001,856.90149,847
2024-01-052,000.002,005.001,996.001,997.001,831.2229,663
2024-01-042,000.002,010.001,997.001,998.001,832.1440,396
2024-01-032,000.002,015.001,998.002,000.001,833.9858,595
2024-01-022,010.002,020.002,000.002,005.001,838.5652,737
2023-12-282,005.002,025.001,997.002,010.001,843.1578,754
2023-12-272,030.002,045.002,005.002,005.001,838.56242,450
2023-12-262,080.002,095.002,075.002,080.001,815.64296,561
2023-12-222,085.002,085.002,070.002,080.001,815.64150,463
2023-12-212,070.002,080.002,060.002,080.001,815.64155,008
2023-12-202,060.002,070.002,055.002,070.001,806.9190,649
2023-12-192,050.002,065.002,050.002,060.001,798.1853,413
2023-12-182,060.002,065.002,050.002,060.001,798.1842,631
2023-12-152,060.002,065.002,040.002,065.001,802.5458,392
2023-12-142,075.002,080.002,055.002,055.001,793.8159,428
2023-12-132,060.002,085.002,055.002,070.001,806.91107,294
2023-12-122,065.002,065.002,050.002,060.001,798.1844,289
2023-12-112,050.002,065.002,040.002,060.001,798.1863,573
2023-12-082,045.002,055.002,035.002,050.001,789.4569,122
2023-12-072,055.002,065.002,030.002,045.001,785.0892,052
2023-12-062,055.002,060.002,040.002,055.001,793.8150,383
2023-12-052,070.002,070.002,035.002,055.001,793.8152,372
2023-12-042,055.002,070.002,045.002,070.001,806.9175,340
2023-12-012,080.002,080.002,055.002,060.001,798.1849,415
2023-11-302,070.002,080.002,050.002,080.001,815.6452,482
2023-11-292,060.002,070.002,040.002,070.001,806.91137,601
2023-11-282,080.002,080.002,045.002,060.001,798.18114,687
2023-11-272,085.002,095.002,070.002,080.001,815.6468,661
2023-11-242,095.002,095.002,080.002,095.001,828.7335,550
2023-11-232,095.002,100.002,085.002,095.001,828.7354,981
2023-11-222,100.002,100.002,075.002,095.001,828.7368,239
2023-11-212,090.002,110.002,080.002,095.001,828.73115,580
2023-11-202,090.002,100.002,075.002,095.001,828.7391,885
2023-11-172,080.002,090.002,055.002,080.001,815.64110,401
2023-11-162,060.002,085.002,055.002,085.001,820.0065,066
2023-11-152,060.002,080.002,040.002,070.001,806.91179,122
2023-11-142,090.002,100.002,065.002,090.001,824.3750,871
2023-11-132,095.002,100.002,055.002,090.001,824.3772,119
2023-11-102,090.002,100.002,065.002,095.001,828.7378,443
2023-11-092,075.002,100.002,065.002,095.001,828.73102,056
2023-11-082,065.002,080.002,050.002,075.001,811.2791,501
2023-11-072,075.002,080.002,045.002,065.001,802.5471,526
2023-11-062,065.002,080.002,050.002,075.001,811.27106,332
2023-11-032,060.002,070.002,045.002,065.001,802.5464,435
2023-11-022,040.002,060.002,030.002,060.001,798.18107,045
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2790.0000 KRW
2023-12-27100.0000 KRW
2022-12-28110.0000 KRW
2021-12-2990.0000 KRW
2020-12-2940.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.