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
2023-02-072,305.002,330.002,290.002,320.002,025.13115,290
2023-02-062,310.002,325.002,280.002,320.002,025.13115,553
2023-02-032,305.002,315.002,275.002,315.002,020.77165,207
2023-02-022,315.002,335.002,305.002,305.002,012.04239,082
2023-02-012,295.002,345.002,275.002,335.002,038.23323,004
2023-01-312,270.002,290.002,255.002,285.001,994.58159,624
2023-01-302,275.002,285.002,255.002,275.001,985.85102,328
2023-01-272,280.002,285.002,265.002,275.001,985.85143,235
2023-01-262,270.002,290.002,245.002,275.001,985.85168,502
2023-01-252,265.002,275.002,245.002,275.001,985.85114,549
2023-01-202,265.002,265.002,230.002,255.001,968.39110,134
2023-01-192,265.002,265.002,235.002,265.001,977.1285,816
2023-01-182,250.002,285.002,240.002,255.001,968.39149,575
2023-01-172,260.002,285.002,245.002,250.001,964.0382,016
2023-01-162,265.002,280.002,245.002,275.001,985.85105,340
2023-01-132,280.002,295.002,240.002,270.001,981.49256,840
2023-01-122,275.002,295.002,265.002,285.001,994.58121,138
2023-01-112,270.002,275.002,250.002,270.001,981.49103,297
2023-01-102,270.002,275.002,245.002,260.001,972.7662,144
2023-01-092,230.002,270.002,215.002,260.001,972.76155,222
2023-01-062,195.002,230.002,165.002,215.001,933.48102,024
2023-01-052,205.002,215.002,145.002,200.001,920.38101,222
2023-01-042,145.002,210.002,145.002,205.001,924.75103,014
2023-01-032,125.002,195.002,110.002,195.001,916.02111,655
2023-01-022,210.002,230.002,120.002,135.001,863.65232,458
2022-12-292,285.002,295.002,190.002,190.001,911.66523,117
2022-12-282,390.002,395.002,295.002,325.002,029.50352,814
2022-12-272,330.002,430.002,330.002,430.002,025.13373,534
2022-12-262,325.002,345.002,300.002,335.001,945.96197,864
2022-12-232,390.002,405.002,330.002,330.001,941.79212,602
2022-12-222,380.002,490.002,365.002,425.002,020.97607,127
2022-12-212,325.002,370.002,315.002,370.001,975.13128,433
2022-12-202,360.002,375.002,240.002,340.001,950.13208,473
2022-12-192,350.002,375.002,350.002,355.001,962.6385,672
2022-12-162,320.002,365.002,310.002,365.001,970.96114,112
2022-12-152,365.002,385.002,335.002,370.001,975.1381,958
2022-12-142,320.002,370.002,305.002,370.001,975.13148,521
2022-12-132,345.002,365.002,310.002,320.001,933.46151,903
2022-12-122,380.002,390.002,335.002,340.001,950.13134,365
2022-12-092,345.002,415.002,285.002,385.001,987.63219,577
2022-12-082,355.002,405.002,340.002,340.001,950.13133,758
2022-12-072,330.002,385.002,330.002,360.001,966.80155,393
2022-12-062,385.002,460.002,355.002,360.001,966.80444,245
2022-12-052,415.002,450.002,370.002,385.001,987.63253,061
2022-12-022,405.002,425.002,390.002,425.002,020.97153,177
2022-12-012,420.002,445.002,395.002,405.002,004.30279,337
2022-11-302,365.002,425.002,360.002,410.002,008.46272,623
2022-11-292,320.002,380.002,300.002,370.001,975.13267,285
2022-11-282,380.002,395.002,330.002,330.001,941.79343,619
2022-11-252,490.002,630.002,355.002,370.001,975.133,726,320
2022-11-242,305.002,350.002,295.002,350.001,958.46561,746
2022-11-232,280.002,305.002,270.002,300.001,916.79119,924
2022-11-222,240.002,295.002,235.002,265.001,887.62108,390
2022-11-212,300.002,300.002,245.002,245.001,870.96148,400
2022-11-182,310.002,335.002,290.002,300.001,916.79143,006
2022-11-172,300.002,315.002,250.002,310.001,925.13275,281
2022-11-162,285.002,325.002,260.002,310.001,925.13221,998
2022-11-152,280.002,305.002,275.002,285.001,904.29155,154
2022-11-142,300.002,315.002,275.002,285.001,904.29268,876
2022-11-112,300.002,300.002,240.002,290.001,908.46387,898
← NewerPage 16 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.