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%WTI99.39▲ 2.31%
← 016090.KO stock page

Dae Hyun historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,595.002,840.002,590.002,765.002,304.326,869,244
2022-02-172,655.002,725.002,550.002,625.002,187.643,030,616
2022-02-162,565.002,695.002,510.002,635.002,195.983,981,489
2022-02-152,525.002,735.002,420.002,485.002,070.977,378,786
2022-02-142,565.002,820.002,540.002,545.002,120.978,167,077
2022-02-112,625.002,710.002,575.002,630.002,191.812,985,408
2022-02-102,530.002,850.002,525.002,650.002,208.4813,585,610
2022-02-092,095.002,680.002,095.002,535.002,112.6427,144,580
2022-02-082,110.002,145.002,060.002,090.001,741.78200,443
2022-02-072,105.002,125.002,085.002,125.001,770.9580,936
2022-02-042,090.002,115.002,060.002,115.001,762.62193,599
2022-02-032,025.002,090.002,010.002,090.001,741.78168,996
2022-01-281,940.002,010.001,890.002,000.001,666.78256,609
2022-01-272,025.002,025.001,905.001,935.001,612.61259,438
2022-01-261,965.002,025.001,950.002,015.001,679.28195,784
2022-01-252,030.002,045.001,930.001,980.001,650.11405,185
2022-01-242,090.002,095.002,015.002,045.001,704.28248,250
2022-01-212,085.002,115.002,070.002,115.001,762.62146,343
2022-01-202,035.002,110.002,035.002,110.001,758.45242,240
2022-01-192,050.002,070.002,015.002,040.001,700.11239,744
2022-01-182,105.002,120.002,020.002,075.001,729.28200,227
2022-01-172,145.002,160.002,090.002,100.001,750.11243,052
2022-01-142,175.002,175.002,135.002,155.001,795.95164,719
2022-01-132,205.002,215.002,175.002,180.001,816.79120,030
2022-01-122,165.002,205.002,155.002,200.001,833.45154,436
2022-01-112,220.002,220.002,115.002,170.001,808.45398,519
2022-01-102,260.002,280.002,210.002,230.001,858.45138,356
2022-01-072,215.002,275.002,215.002,260.001,883.46184,028
2022-01-062,250.002,255.002,200.002,230.001,858.45252,764
2022-01-052,265.002,365.002,250.002,275.001,895.96602,740
2022-01-042,255.002,280.002,240.002,270.001,891.79129,869
2022-01-032,290.002,290.002,255.002,260.001,883.46160,639
2021-12-302,270.002,290.002,240.002,290.001,908.46310,617
2021-12-292,230.002,270.002,215.002,270.001,891.79281,904
2021-12-282,265.002,285.002,235.002,250.001,800.12258,365
2021-12-272,245.002,245.002,210.002,245.001,796.12281,440
2021-12-242,205.002,245.002,195.002,240.001,792.12187,905
2021-12-232,200.002,205.002,175.002,200.001,760.1265,421
2021-12-222,165.002,190.002,145.002,190.001,752.11245,418
2021-12-212,170.002,180.002,125.002,150.001,720.11258,400
2021-12-202,205.002,210.002,145.002,175.001,740.11206,152
2021-12-172,230.002,240.002,200.002,220.001,776.12132,948
2021-12-162,235.002,260.002,215.002,225.001,780.12156,069
2021-12-152,230.002,235.002,200.002,230.001,784.12110,718
2021-12-142,240.002,255.002,210.002,220.001,776.12125,262
2021-12-132,260.002,265.002,225.002,245.001,796.12166,807
2021-12-102,215.002,260.002,210.002,260.001,808.1290,243
2021-12-092,230.002,255.002,225.002,240.001,792.12101,245
2021-12-082,250.002,255.002,215.002,235.001,788.12175,730
2021-12-072,240.002,245.002,200.002,225.001,780.12123,256
2021-12-062,215.002,235.002,175.002,220.001,776.12202,965
2021-12-032,160.002,240.002,150.002,240.001,792.12209,607
2021-12-022,065.002,165.002,050.002,160.001,728.11218,689
2021-12-012,015.002,105.001,975.002,080.001,664.11343,342
2021-11-302,165.002,185.002,000.002,035.001,628.11578,863
2021-11-292,135.002,170.002,100.002,145.001,716.11419,640
2021-11-262,255.002,280.002,190.002,205.001,764.12363,731
2021-11-252,275.002,310.002,255.002,255.001,804.12511,764
2021-11-242,305.002,335.002,260.002,295.001,836.12323,699
2021-11-232,320.002,375.002,310.002,310.001,848.12170,568
← NewerPage 20 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.