Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 016090.KO stock page

Dae Hyun historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,285.002,310.002,260.002,305.001,920.96165,729
2022-08-112,230.002,295.002,225.002,285.001,904.29203,355
2022-08-102,230.002,240.002,195.002,220.001,850.12238,567
2022-08-092,250.002,255.002,220.002,235.001,862.62105,268
2022-08-082,255.002,255.002,215.002,250.001,875.1276,377
2022-08-052,260.002,285.002,240.002,255.001,879.29129,780
2022-08-042,235.002,265.002,230.002,260.001,883.46136,150
2022-08-032,190.002,240.002,180.002,235.001,862.62142,308
2022-08-022,175.002,200.002,170.002,195.001,829.29107,607
2022-08-012,180.002,195.002,160.002,190.001,825.12140,088
2022-07-292,150.002,190.002,150.002,180.001,816.79152,911
2022-07-282,160.002,175.002,140.002,150.001,791.7894,407
2022-07-272,120.002,150.002,115.002,150.001,791.7884,173
2022-07-262,130.002,155.002,105.002,120.001,766.78112,151
2022-07-252,135.002,165.002,115.002,135.001,779.28122,728
2022-07-222,205.002,210.002,135.002,165.001,804.28178,717
2022-07-212,120.002,210.002,105.002,200.001,833.45305,481
2022-07-202,110.002,150.002,090.002,115.001,762.62355,101
2022-07-192,050.002,080.002,035.002,080.001,733.45150,127
2022-07-182,020.002,080.002,020.002,060.001,716.78110,760
2022-07-152,000.002,020.001,955.002,010.001,675.11163,485
2022-07-141,985.002,015.001,965.002,015.001,679.28118,980
2022-07-131,965.002,020.001,955.002,005.001,670.94127,785
2022-07-122,035.002,040.001,950.001,960.001,633.44271,851
2022-07-112,105.002,150.002,040.002,040.001,700.11200,693
2022-07-082,080.002,135.002,070.002,100.001,750.11152,435
2022-07-072,035.002,075.002,020.002,075.001,729.28131,261
2022-07-062,055.002,070.002,005.002,035.001,695.94115,187
2022-07-051,980.002,060.001,980.002,055.001,712.61186,471
2022-07-042,040.002,050.001,955.001,975.001,645.94225,084
2022-07-012,100.002,120.002,010.002,035.001,695.94234,611
2022-06-302,125.002,130.002,060.002,110.001,758.45171,331
2022-06-292,090.002,150.002,065.002,130.001,775.12140,069
2022-06-282,120.002,145.002,090.002,125.001,770.95190,567
2022-06-272,050.002,135.002,035.002,120.001,766.78169,312
2022-06-241,915.002,025.001,915.002,015.001,679.28297,727
2022-06-232,070.002,075.001,910.001,915.001,595.94466,249
2022-06-222,150.002,175.002,035.002,035.001,695.94291,954
2022-06-212,060.002,150.002,040.002,150.001,791.78280,542
2022-06-202,180.002,200.002,025.002,040.001,700.11468,403
2022-06-172,135.002,190.002,115.002,180.001,816.79301,319
2022-06-162,255.002,285.002,200.002,200.001,833.45319,866
2022-06-152,305.002,385.002,195.002,220.001,850.12570,770
2022-06-142,385.002,425.002,330.002,355.001,962.63411,398
2022-06-132,550.002,555.002,410.002,410.002,008.46422,011
2022-06-102,585.002,605.002,555.002,595.002,162.64200,266
2022-06-092,560.002,620.002,510.002,600.002,166.81203,184
2022-06-082,575.002,615.002,560.002,565.002,137.64188,274
2022-06-072,630.002,640.002,570.002,580.002,150.14255,201
2022-06-032,640.002,680.002,630.002,650.002,208.48673,298
2022-06-022,620.002,655.002,535.002,590.002,158.47883,124
2022-05-312,560.002,570.002,535.002,535.002,112.64197,165
2022-05-302,545.002,585.002,540.002,560.002,133.47236,529
2022-05-272,490.002,540.002,480.002,535.002,112.64250,330
2022-05-262,460.002,500.002,450.002,470.002,058.47190,348
2022-05-252,465.002,475.002,410.002,450.002,041.80227,948
2022-05-242,525.002,545.002,460.002,465.002,054.30345,742
2022-05-232,545.002,545.002,490.002,530.002,108.47273,538
2022-05-202,520.002,555.002,505.002,545.002,120.97280,498
2022-05-192,535.002,565.002,505.002,520.002,100.14486,292
← NewerPage 18 of 21 · 1,228 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.