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
2023-11-012,035.002,045.002,015.002,035.001,776.3668,448
2023-10-312,035.002,050.002,010.002,035.001,776.36102,590
2023-10-302,005.002,030.002,000.002,030.001,771.9958,345
2023-10-272,020.002,020.001,996.002,010.001,754.5376,301
2023-10-262,010.002,015.001,995.002,015.001,758.9085,154
2023-10-252,025.002,035.002,010.002,030.001,771.9971,511
2023-10-242,005.002,025.001,982.002,025.001,767.63117,222
2023-10-231,990.002,015.001,983.002,005.001,750.1772,816
2023-10-201,995.002,010.001,964.002,010.001,754.53117,170
2023-10-192,015.002,015.001,994.002,010.001,754.53135,188
2023-10-182,020.002,030.002,010.002,025.001,767.6344,622
2023-10-172,010.002,040.002,005.002,020.001,763.26108,195
2023-10-162,015.002,015.001,992.002,010.001,754.53108,146
2023-10-132,030.002,030.002,005.002,020.001,763.2656,522
2023-10-122,010.002,035.002,005.002,035.001,776.3691,767
2023-10-112,000.002,020.002,000.002,015.001,758.9079,507
2023-10-102,020.002,020.001,985.002,010.001,754.5398,345
2023-10-061,991.002,015.001,991.002,000.001,745.8050,251
2023-10-052,010.002,020.001,997.001,997.001,743.1994,886
2023-10-042,035.002,055.001,995.002,010.001,754.53181,030
2023-09-272,035.002,060.002,000.002,055.001,793.81203,360
2023-09-262,105.002,115.002,040.002,060.001,798.18225,087
2023-09-252,135.002,145.002,080.002,105.001,837.46262,466
2023-09-222,055.002,185.002,045.002,140.001,868.011,095,635
2023-09-212,080.002,085.002,040.002,055.001,793.81113,176
2023-09-202,075.002,085.002,055.002,085.001,820.0035,952
2023-09-192,050.002,070.002,045.002,070.001,806.9174,822
2023-09-182,055.002,060.002,050.002,060.001,798.1852,437
2023-09-152,035.002,070.002,030.002,060.001,798.1864,526
2023-09-142,045.002,060.002,030.002,050.001,789.45131,481
2023-09-132,050.002,055.002,025.002,050.001,789.45166,560
2023-09-122,075.002,085.002,050.002,055.001,793.8145,644
2023-09-112,065.002,085.002,060.002,085.001,820.0047,345
2023-09-082,065.002,065.002,040.002,065.001,802.5490,439
2023-09-072,075.002,080.002,040.002,070.001,806.91166,593
2023-09-062,110.002,110.002,075.002,075.001,811.27128,308
2023-09-052,110.002,130.002,095.002,110.001,841.8243,088
2023-09-042,115.002,120.002,100.002,105.001,837.4678,826
2023-09-012,120.002,120.002,090.002,115.001,846.19113,104
2023-08-312,120.002,140.002,095.002,120.001,850.55127,033
2023-08-302,105.002,130.002,095.002,130.001,859.2879,546
2023-08-292,125.002,130.002,095.002,110.001,841.8267,870
2023-08-282,050.002,125.002,045.002,110.001,841.82152,188
2023-08-252,030.002,055.002,025.002,050.001,789.4591,734
2023-08-242,040.002,050.002,025.002,045.001,785.0873,434
2023-08-232,025.002,050.002,015.002,040.001,780.7287,687
2023-08-222,045.002,050.002,015.002,030.001,771.99130,554
2023-08-212,045.002,060.002,030.002,045.001,785.08125,836
2023-08-182,060.002,080.002,025.002,065.001,802.54103,111
2023-08-172,075.002,085.002,025.002,085.001,820.00126,908
2023-08-162,130.002,135.002,065.002,100.001,833.09160,499
2023-08-142,100.002,170.002,095.002,145.001,872.37261,521
2023-08-112,130.002,150.002,105.002,125.001,854.92153,966
2023-08-102,050.002,135.002,035.002,135.001,863.65206,031
2023-08-092,050.002,060.002,035.002,055.001,793.8141,966
2023-08-082,080.002,090.002,040.002,055.001,793.81106,471
2023-08-072,060.002,090.002,035.002,090.001,824.3796,003
2023-08-042,045.002,060.002,035.002,060.001,798.1843,395
2023-08-032,060.002,065.002,020.002,060.001,798.18102,392
2023-08-022,095.002,100.002,040.002,075.001,811.2775,486
← NewerPage 13 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.