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
2023-05-042,195.002,215.002,180.002,215.001,933.4865,620
2023-05-032,195.002,220.002,190.002,210.001,929.1165,889
2023-05-022,205.002,220.002,175.002,220.001,937.8470,874
2023-04-282,215.002,225.002,190.002,200.001,920.38121,030
2023-04-272,195.002,210.002,160.002,210.001,929.1179,129
2023-04-262,180.002,200.002,170.002,195.001,916.0284,382
2023-04-252,185.002,190.002,165.002,190.001,911.6690,464
2023-04-242,205.002,215.002,175.002,190.001,911.66157,572
2023-04-212,255.002,260.002,205.002,205.001,924.75222,533
2023-04-202,260.002,275.002,240.002,260.001,972.76158,498
2023-04-192,240.002,270.002,235.002,270.001,981.49160,322
2023-04-182,240.002,245.002,220.002,245.001,959.66113,351
2023-04-172,220.002,250.002,220.002,240.001,955.30163,046
2023-04-142,245.002,250.002,225.002,240.001,955.30216,849
2023-04-132,220.002,250.002,215.002,250.001,964.03217,060
2023-04-122,210.002,235.002,190.002,235.001,950.94235,155
2023-04-112,185.002,210.002,165.002,205.001,924.75156,197
2023-04-102,205.002,205.002,165.002,195.001,916.02168,070
2023-04-072,185.002,200.002,185.002,200.001,920.38157,291
2023-04-062,240.002,255.002,175.002,200.001,920.38266,434
2023-04-052,210.002,250.002,210.002,250.001,964.03162,567
2023-04-042,220.002,230.002,205.002,215.001,933.48117,908
2023-04-032,210.002,235.002,190.002,225.001,942.21319,725
2023-03-312,210.002,220.002,180.002,215.001,933.48120,194
2023-03-302,210.002,220.002,190.002,215.001,933.48138,330
2023-03-292,190.002,210.002,160.002,210.001,929.11152,391
2023-03-282,185.002,200.002,160.002,185.001,907.29155,608
2023-03-272,180.002,195.002,145.002,190.001,911.6686,826
2023-03-242,170.002,180.002,140.002,180.001,902.9370,160
2023-03-232,165.002,175.002,145.002,165.001,889.83131,677
2023-03-222,205.002,205.002,160.002,170.001,894.2092,478
2023-03-212,180.002,205.002,165.002,205.001,924.7597,891
2023-03-202,175.002,200.002,175.002,185.001,907.2957,049
2023-03-172,160.002,180.002,145.002,175.001,898.56143,124
2023-03-162,175.002,175.002,115.002,150.001,876.74142,297
2023-03-152,160.002,185.002,155.002,185.001,907.29131,157
2023-03-142,195.002,235.002,145.002,155.001,881.10222,222
2023-03-132,205.002,235.002,190.002,225.001,942.21154,972
2023-03-102,240.002,245.002,205.002,245.001,959.66118,115
2023-03-092,260.002,270.002,230.002,260.001,972.7652,347
2023-03-082,230.002,275.002,220.002,275.001,985.85125,085
2023-03-072,220.002,245.002,205.002,245.001,959.66176,531
2023-03-062,245.002,250.002,200.002,220.001,937.84148,361
2023-03-032,230.002,235.002,205.002,235.001,950.9477,057
2023-03-022,210.002,230.002,185.002,225.001,942.21161,244
2023-02-282,195.002,220.002,185.002,210.001,929.11103,486
2023-02-272,215.002,215.002,170.002,190.001,911.66144,563
2023-02-242,275.002,275.002,215.002,215.001,933.48224,130
2023-02-232,265.002,285.002,260.002,270.001,981.49175,525
2023-02-222,280.002,290.002,245.002,270.001,981.49132,345
2023-02-212,275.002,310.002,270.002,305.002,012.04205,297
2023-02-202,245.002,275.002,235.002,275.001,985.85129,685
2023-02-172,245.002,265.002,230.002,245.001,959.6691,024
2023-02-162,260.002,280.002,225.002,245.001,959.66277,499
2023-02-152,295.002,305.002,250.002,265.001,977.12238,456
2023-02-142,300.002,330.002,280.002,305.002,012.04181,257
2023-02-132,325.002,335.002,275.002,300.002,007.67257,971
2023-02-102,360.002,365.002,300.002,340.002,042.59287,875
2023-02-092,320.002,375.002,315.002,355.002,055.68568,961
2023-02-082,320.002,345.002,305.002,345.002,046.96218,171
← NewerPage 15 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.