Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 016090.KO stock page

Dae Hyun historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,005.002,005.001,992.002,000.001,908.8343,781
2025-04-222,000.002,005.001,989.002,000.001,908.8342,866
2025-04-212,025.002,030.001,993.002,000.001,908.8341,226
2025-04-181,975.002,035.001,975.002,025.001,932.6969,439
2025-04-171,957.001,998.001,957.001,975.001,884.9769,064
2025-04-161,990.002,000.001,956.001,956.001,866.84109,857
2025-04-151,989.002,015.001,978.002,000.001,908.8354,461
2025-04-141,995.001,998.001,965.001,981.001,890.70109,956
2025-04-111,978.002,000.001,947.001,998.001,906.9253,650
2025-04-101,940.001,979.001,923.001,971.001,881.1569,348
2025-04-091,988.001,988.001,869.001,903.001,816.25258,004
2025-04-081,952.002,005.001,947.001,965.001,875.43172,655
2025-04-071,983.001,995.001,925.001,936.001,847.75168,522
2025-04-041,976.001,999.001,950.001,983.001,892.61237,366
2025-04-031,978.001,978.001,953.001,967.001,877.3483,694
2025-04-021,980.001,997.001,970.001,978.001,887.8373,894
2025-04-011,968.002,025.001,968.002,000.001,908.8347,511
2025-03-312,000.002,015.001,971.001,994.001,903.1182,068
2025-03-282,050.002,050.002,010.002,015.001,923.1552,246
2025-03-272,025.002,060.002,015.002,050.001,956.5576,093
2025-03-262,025.002,060.002,010.002,025.001,932.6952,107
2025-03-252,030.002,050.002,025.002,025.001,932.6937,462
2025-03-242,065.002,075.002,025.002,030.001,937.4668,796
2025-03-212,095.002,100.002,040.002,080.001,985.1957,478
2025-03-202,070.002,105.002,070.002,095.001,999.50130,388
2025-03-192,065.002,120.002,065.002,085.001,989.9656,780
2025-03-182,090.002,115.002,070.002,075.001,980.4174,969
2025-03-172,155.002,175.002,080.002,110.002,013.82172,896
2025-03-142,190.002,210.002,150.002,175.002,075.8576,614
2025-03-132,175.002,230.002,170.002,205.002,104.4949,612
2025-03-122,240.002,255.002,175.002,175.002,075.85138,877
2025-03-112,200.002,260.002,200.002,260.002,156.9852,982
2025-03-102,250.002,270.002,240.002,270.002,166.5244,308
2025-03-072,150.002,300.002,130.002,275.002,171.3074,021
2025-03-062,300.002,310.002,285.002,295.002,190.3831,793
2025-03-052,265.002,300.002,260.002,300.002,195.1636,075
2025-03-042,265.002,275.002,240.002,270.002,166.5228,321
2025-02-282,265.002,270.002,235.002,265.002,161.7560,842
2025-02-272,290.002,300.002,260.002,270.002,166.5271,124
2025-02-262,330.002,345.002,295.002,295.002,190.3870,858
2025-02-252,330.002,345.002,290.002,330.002,223.7976,283
2025-02-242,335.002,365.002,300.002,335.002,228.56293,832
2025-02-212,290.002,340.002,275.002,335.002,228.56161,652
2025-02-202,225.002,305.002,195.002,290.002,185.61175,222
2025-02-192,085.002,240.002,085.002,205.002,104.49183,919
2025-02-182,110.002,135.002,080.002,080.001,985.1994,575
2025-02-172,150.002,155.002,095.002,120.002,023.36121,578
2025-02-142,240.002,270.002,020.002,150.002,051.991,458,998
2025-02-132,340.002,345.002,280.002,310.002,204.7084,728
2025-02-122,300.002,335.002,275.002,310.002,204.70111,087
2025-02-112,230.002,310.002,230.002,300.002,195.16166,736
2025-02-102,280.002,285.002,170.002,230.002,128.35382,103
2025-02-072,325.002,380.002,315.002,340.002,233.33217,666
2025-02-062,310.002,325.002,290.002,320.002,214.25102,578
2025-02-052,340.002,345.002,270.002,310.002,204.70186,706
2025-02-042,300.002,330.002,300.002,330.002,223.79186,327
2025-02-032,305.002,335.002,280.002,305.002,199.93309,905
2025-01-312,295.002,345.002,290.002,310.002,204.70321,485
2025-01-242,270.002,325.002,265.002,295.002,190.38258,265
2025-01-232,260.002,280.002,240.002,270.002,166.5285,830
← NewerPage 7 of 21 · 1,223 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.