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
2022-11-102,150.002,270.002,135.002,245.001,870.96612,570
2022-11-092,175.002,190.002,165.002,165.001,804.2875,511
2022-11-082,140.002,175.002,140.002,175.001,812.62150,040
2022-11-072,090.002,140.002,075.002,130.001,775.12207,884
2022-11-042,075.002,090.002,040.002,085.001,737.61165,003
2022-11-032,100.002,120.002,065.002,085.001,737.61306,533
2022-11-022,155.002,155.002,110.002,145.001,787.62133,940
2022-11-012,115.002,165.002,100.002,155.001,795.95149,870
2022-10-312,140.002,145.002,105.002,115.001,762.62116,177
2022-10-282,145.002,165.002,110.002,115.001,762.62111,967
2022-10-272,135.002,170.002,100.002,150.001,791.78157,686
2022-10-262,175.002,190.002,130.002,130.001,775.12161,897
2022-10-252,210.002,215.002,140.002,170.001,808.45338,330
2022-10-242,125.002,280.002,125.002,195.001,829.29817,100
2022-10-212,095.002,130.002,080.002,100.001,750.11121,798
2022-10-202,065.002,120.002,060.002,115.001,762.62168,455
2022-10-192,085.002,115.002,045.002,075.001,729.28137,508
2022-10-182,070.002,095.002,055.002,070.001,725.11102,034
2022-10-172,030.002,055.001,990.002,050.001,708.4555,391
2022-10-142,015.002,055.002,015.002,040.001,700.1198,760
2022-10-132,025.002,025.001,970.001,980.001,650.11144,297
2022-10-122,030.002,045.001,990.002,025.001,687.61119,496
2022-10-112,065.002,090.002,010.002,035.001,695.94142,408
2022-10-072,065.002,100.002,060.002,090.001,741.7898,663
2022-10-062,025.002,095.002,025.002,090.001,741.78134,844
2022-10-052,095.002,100.002,010.002,020.001,683.44170,610
2022-10-042,020.002,065.002,020.002,065.001,720.95181,227
2022-09-301,975.002,025.001,945.002,000.001,666.78198,954
2022-09-292,085.002,100.002,000.002,000.001,666.78312,556
2022-09-282,055.002,080.001,960.002,020.001,683.44290,893
2022-09-272,045.002,095.001,985.002,050.001,708.45385,100
2022-09-262,180.002,205.002,010.002,045.001,704.28781,546
2022-09-232,370.002,370.002,200.002,215.001,845.95512,982
2022-09-222,390.002,460.002,320.002,370.001,975.13653,243
2022-09-212,425.002,475.002,370.002,430.002,025.131,704,156
2022-09-202,200.002,435.002,200.002,395.001,995.965,302,178
2022-09-192,240.002,245.002,180.002,195.001,829.29170,252
2022-09-162,275.002,290.002,230.002,240.001,866.79209,457
2022-09-152,275.002,295.002,260.002,290.001,908.46126,389
2022-09-142,255.002,275.002,240.002,275.001,895.96178,829
2022-09-132,285.002,325.002,265.002,315.001,929.29188,086
2022-09-082,270.002,295.002,250.002,255.001,879.2999,056
2022-09-072,290.002,290.002,240.002,270.001,891.79170,616
2022-09-062,265.002,320.002,260.002,295.001,912.63160,687
2022-09-052,230.002,275.002,230.002,265.001,887.62147,302
2022-09-022,250.002,275.002,235.002,250.001,875.1294,339
2022-09-012,300.002,300.002,240.002,240.001,866.79143,208
2022-08-312,280.002,310.002,245.002,310.001,925.1385,874
2022-08-302,225.002,285.002,225.002,280.001,900.12130,702
2022-08-292,245.002,265.002,225.002,225.001,854.29196,041
2022-08-262,350.002,355.002,310.002,320.001,933.46149,116
2022-08-252,345.002,365.002,320.002,350.001,958.46184,016
2022-08-242,305.002,335.002,280.002,335.001,945.96124,647
2022-08-232,295.002,350.002,290.002,290.001,908.46185,682
2022-08-222,310.002,375.002,300.002,315.001,929.29194,443
2022-08-192,410.002,415.002,340.002,340.001,950.13262,160
2022-08-182,390.002,430.002,360.002,410.002,008.46323,601
2022-08-172,340.002,450.002,320.002,410.002,008.461,045,683
2022-08-162,310.002,510.002,280.002,330.001,941.791,109,532
2022-08-122,285.002,310.002,260.002,305.001,920.96165,729
← NewerPage 17 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.