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
2025-01-222,220.002,270.002,200.002,260.002,156.9883,624
2025-01-212,220.002,240.002,205.002,220.002,118.8077,234
2025-01-202,250.002,250.002,210.002,240.002,137.8994,578
2025-01-172,230.002,285.002,225.002,255.002,152.2151,936
2025-01-162,245.002,290.002,220.002,230.002,128.35103,978
2025-01-152,265.002,265.002,230.002,260.002,156.9851,806
2025-01-142,280.002,290.002,240.002,250.002,147.44138,872
2025-01-132,305.002,310.002,280.002,280.002,176.0780,059
2025-01-102,315.002,335.002,295.002,300.002,195.1682,532
2025-01-092,300.002,320.002,265.002,300.002,195.1683,648
2025-01-082,275.002,320.002,270.002,285.002,180.84114,523
2025-01-072,305.002,325.002,255.002,275.002,171.30141,855
2025-01-062,300.002,310.002,285.002,305.002,199.93118,353
2025-01-032,280.002,330.002,280.002,310.002,204.70139,892
2025-01-022,350.002,350.002,270.002,280.002,176.07176,702
2024-12-302,280.002,340.002,255.002,335.002,228.56201,290
2024-12-272,270.002,305.002,260.002,280.002,176.07271,014
2024-12-262,355.002,385.002,295.002,295.002,104.49212,010
2024-12-242,355.002,360.002,330.002,350.002,154.92107,727
2024-12-232,300.002,360.002,290.002,340.002,145.75124,571
2024-12-202,325.002,330.002,235.002,300.002,109.07158,572
2024-12-192,330.002,350.002,295.002,310.002,118.2491,588
2024-12-182,320.002,355.002,290.002,340.002,145.75150,139
2024-12-172,395.002,400.002,305.002,320.002,127.41368,753
2024-12-162,355.002,405.002,345.002,375.002,177.85386,046
2024-12-132,330.002,345.002,260.002,345.002,150.34540,560
2024-12-122,225.002,445.002,225.002,345.002,150.342,346,448
2024-12-112,185.002,265.002,185.002,265.002,076.98382,522
2024-12-102,185.002,200.002,170.002,185.002,003.62187,724
2024-12-092,160.002,200.002,145.002,185.002,003.62316,560
2024-12-062,195.002,200.002,150.002,185.002,003.62190,355
2024-12-052,190.002,210.002,165.002,170.001,989.86208,732
2024-12-042,125.002,205.002,125.002,195.002,012.79416,634
2024-12-032,140.002,200.002,140.002,165.001,985.28126,963
2024-12-022,150.002,175.002,130.002,155.001,976.11147,309
2024-11-292,180.002,180.002,120.002,160.001,980.69129,841
2024-11-282,170.002,175.002,130.002,160.001,980.69116,582
2024-11-272,145.002,185.002,135.002,145.001,966.94108,350
2024-11-262,125.002,160.002,105.002,160.001,980.69168,180
2024-11-252,180.002,225.002,100.002,140.001,962.35483,297
2024-11-222,190.002,240.002,160.002,180.001,999.03274,331
2024-11-212,185.002,200.002,130.002,185.002,003.62353,094
2024-11-202,130.002,205.002,130.002,195.002,012.79357,374
2024-11-192,100.002,160.002,090.002,140.001,962.35120,852
2024-11-182,135.002,175.002,100.002,140.001,962.35226,719
2024-11-152,040.002,160.002,030.002,135.001,957.77297,123
2024-11-142,050.002,065.002,015.002,040.001,870.6649,470
2024-11-132,065.002,065.002,010.002,055.001,884.41130,902
2024-11-122,070.002,110.002,045.002,070.001,898.16233,555
2024-11-112,090.002,135.002,065.002,130.001,953.18119,245
2024-11-081,986.002,115.001,986.002,080.001,907.33304,516
2024-11-072,055.002,055.002,015.002,055.001,884.4143,342
2024-11-062,055.002,075.002,035.002,055.001,884.4136,840
2024-11-052,040.002,055.002,025.002,055.001,884.4118,334
2024-11-042,035.002,055.002,015.002,040.001,870.6637,103
2024-11-012,025.002,045.002,015.002,040.001,870.6641,543
2024-10-312,040.002,040.002,010.002,030.001,861.4946,791
2024-10-302,005.002,050.002,005.002,040.001,870.6628,957
2024-10-292,015.002,040.001,998.002,005.001,838.5695,135
2024-10-282,065.002,075.002,005.002,005.001,838.56133,880
← NewerPage 8 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.