See inside every stock. Pro
WatchlistPro
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%WTI99.92▲ 2.85%
← 016090.KO stock page

Dae Hyun historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,685.002,705.002,610.002,615.002,179.31436,713
2022-05-172,685.002,710.002,660.002,685.002,237.65339,143
2022-05-162,645.002,690.002,640.002,685.002,237.65365,180
2022-05-132,605.002,650.002,590.002,620.002,183.48376,088
2022-05-122,655.002,810.002,570.002,600.002,166.811,045,770
2022-05-112,550.002,700.002,535.002,675.002,229.31649,438
2022-05-102,545.002,580.002,485.002,555.002,129.31380,287
2022-05-092,715.002,715.002,590.002,590.002,158.47590,317
2022-05-062,690.002,745.002,655.002,740.002,283.48530,757
2022-05-042,800.002,800.002,725.002,740.002,283.48452,752
2022-05-032,810.002,825.002,765.002,790.002,325.15434,447
2022-05-022,795.002,815.002,765.002,800.002,333.49590,539
2022-04-292,680.002,840.002,680.002,830.002,358.491,910,927
2022-04-282,710.002,735.002,660.002,690.002,241.81405,808
2022-04-272,680.002,715.002,665.002,705.002,254.31335,927
2022-04-262,705.002,760.002,675.002,745.002,287.65728,131
2022-04-252,795.002,800.002,660.002,670.002,225.151,217,763
2022-04-222,785.002,825.002,780.002,825.002,354.32627,741
2022-04-212,840.002,915.002,795.002,810.002,341.821,314,963
2022-04-202,845.002,885.002,785.002,840.002,366.821,580,713
2022-04-193,025.003,030.002,805.002,830.002,358.493,801,442
2022-04-182,890.003,200.002,885.003,040.002,533.509,364,187
2022-04-152,750.002,925.002,720.002,925.002,437.662,951,684
2022-04-142,730.002,780.002,705.002,750.002,291.82827,304
2022-04-132,600.002,750.002,600.002,720.002,266.811,280,088
2022-04-122,575.002,635.002,555.002,595.002,162.64504,690
2022-04-112,635.002,650.002,565.002,630.002,191.81488,397
2022-04-082,670.002,675.002,585.002,625.002,187.64447,019
2022-04-072,695.002,800.002,600.002,655.002,212.641,529,673
2022-04-062,740.002,755.002,690.002,725.002,270.98803,673
2022-04-052,800.002,805.002,730.002,755.002,295.981,324,739
2022-04-042,695.002,865.002,680.002,825.002,354.325,140,652
2022-04-012,610.002,695.002,565.002,675.002,229.31936,933
2022-03-312,710.002,775.002,600.002,630.002,191.812,268,734
2022-03-302,710.002,760.002,675.002,700.002,250.151,030,807
2022-03-292,680.002,735.002,630.002,700.002,250.151,024,238
2022-03-282,740.002,780.002,615.002,660.002,216.811,614,185
2022-03-252,765.002,805.002,705.002,765.002,304.321,864,659
2022-03-242,740.002,845.002,700.002,765.002,304.321,969,381
2022-03-232,700.002,790.002,700.002,750.002,291.822,871,431
2022-03-222,640.002,735.002,590.002,735.002,279.323,326,170
2022-03-212,605.002,620.002,570.002,600.002,166.81670,047
2022-03-182,570.002,605.002,520.002,605.002,170.981,385,939
2022-03-172,565.002,660.002,540.002,570.002,141.812,231,704
2022-03-162,855.002,855.002,515.002,530.002,108.478,683,266
2022-03-152,410.002,505.002,400.002,505.002,087.641,555,204
2022-03-142,430.002,440.002,365.002,420.002,016.80377,556
2022-03-112,340.002,440.002,330.002,430.002,025.13583,764
2022-03-102,385.002,390.002,325.002,325.001,937.63408,721
2022-03-082,345.002,345.002,300.002,325.001,937.63412,341
2022-03-072,435.002,435.002,350.002,370.001,975.13649,106
2022-03-042,490.002,500.002,450.002,485.002,070.97593,140
2022-03-032,450.002,510.002,445.002,500.002,083.471,131,579
2022-03-022,360.002,450.002,355.002,430.002,025.13565,140
2022-02-282,365.002,445.002,350.002,380.001,983.46794,752
2022-02-252,395.002,445.002,350.002,385.001,987.63978,384
2022-02-242,470.002,480.002,330.002,335.001,945.961,596,983
2022-02-232,545.002,580.002,465.002,525.002,104.301,236,701
2022-02-222,650.002,675.002,535.002,545.002,120.971,790,645
2022-02-212,725.002,760.002,685.002,720.002,266.811,558,753
← NewerPage 19 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.