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
2023-08-012,070.002,100.002,070.002,100.001,833.0962,779
2023-07-312,080.002,090.002,060.002,090.001,824.3768,983
2023-07-282,030.002,080.002,025.002,080.001,815.64108,472
2023-07-271,976.002,060.001,976.002,055.001,793.81120,440
2023-07-262,015.002,025.001,953.001,985.001,732.71386,512
2023-07-252,070.002,080.002,000.002,040.001,780.72284,682
2023-07-242,140.002,145.002,060.002,070.001,806.91220,643
2023-07-212,115.002,145.002,115.002,145.001,872.3762,829
2023-07-202,120.002,140.002,110.002,140.001,868.0161,515
2023-07-192,140.002,145.002,090.002,125.001,854.92146,763
2023-07-182,150.002,165.002,120.002,140.001,868.0170,483
2023-07-172,165.002,170.002,130.002,165.001,889.8376,156
2023-07-142,180.002,185.002,135.002,165.001,889.8367,560
2023-07-132,170.002,180.002,155.002,180.001,902.9366,554
2023-07-122,160.002,170.002,145.002,170.001,894.20116,122
2023-07-112,140.002,165.002,120.002,160.001,885.4790,638
2023-07-102,110.002,145.002,100.002,140.001,868.0181,706
2023-07-072,130.002,130.002,080.002,110.001,841.82211,573
2023-07-062,155.002,155.002,115.002,145.001,872.3778,619
2023-07-052,165.002,165.002,120.002,155.001,881.1083,316
2023-07-042,160.002,185.002,145.002,165.001,889.8356,983
2023-07-032,125.002,185.002,120.002,160.001,885.47181,609
2023-06-302,130.002,130.002,110.002,125.001,854.9256,377
2023-06-292,155.002,160.002,110.002,120.001,850.55164,908
2023-06-282,135.002,165.002,135.002,155.001,881.10144,798
2023-06-272,120.002,150.002,120.002,130.001,859.28115,910
2023-06-262,155.002,160.002,105.002,120.001,850.55238,702
2023-06-232,185.002,190.002,150.002,155.001,881.10146,746
2023-06-222,185.002,200.002,160.002,190.001,911.66217,715
2023-06-212,205.002,205.002,185.002,200.001,920.3891,849
2023-06-202,200.002,215.002,185.002,210.001,929.1185,818
2023-06-192,195.002,210.002,180.002,210.001,929.1173,751
2023-06-162,185.002,225.002,180.002,200.001,920.38137,117
2023-06-152,210.002,220.002,170.002,185.001,907.29214,026
2023-06-142,245.002,245.002,185.002,215.001,933.48156,382
2023-06-132,240.002,260.002,230.002,230.001,946.5787,286
2023-06-122,250.002,255.002,225.002,255.001,968.3999,553
2023-06-092,240.002,260.002,230.002,250.001,964.03117,650
2023-06-082,225.002,240.002,220.002,240.001,955.3089,252
2023-06-072,235.002,240.002,225.002,235.001,950.9458,387
2023-06-052,230.002,235.002,220.002,235.001,950.9453,997
2023-06-022,225.002,230.002,200.002,225.001,942.2181,702
2023-06-012,230.002,230.002,205.002,225.001,942.2161,429
2023-05-312,235.002,240.002,215.002,235.001,950.9452,034
2023-05-302,225.002,235.002,210.002,235.001,950.9469,110
2023-05-262,235.002,240.002,200.002,225.001,942.21130,105
2023-05-252,250.002,260.002,225.002,240.001,955.30132,099
2023-05-242,260.002,260.002,230.002,255.001,968.39115,566
2023-05-232,270.002,270.002,245.002,265.001,977.12148,259
2023-05-222,250.002,265.002,220.002,265.001,977.12192,997
2023-05-192,255.002,270.002,235.002,250.001,964.03114,605
2023-05-182,235.002,255.002,225.002,255.001,968.39128,820
2023-05-172,215.002,235.002,205.002,235.001,950.94118,995
2023-05-162,245.002,245.002,200.002,220.001,937.84154,611
2023-05-152,235.002,245.002,200.002,245.001,959.66109,443
2023-05-122,245.002,250.002,225.002,240.001,955.3074,157
2023-05-112,225.002,245.002,220.002,245.001,959.66114,591
2023-05-102,215.002,230.002,200.002,225.001,942.21130,485
2023-05-092,215.002,220.002,205.002,215.001,933.4867,555
2023-05-082,220.002,225.002,195.002,215.001,933.48115,432
← NewerPage 14 of 21 · 1,227 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.