Dae Hyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2,135.00 | 2,135.00 | 2,065.00 | 2,065.00 | 1,893.58 | 119,368 |
| 2024-10-24 | 2,120.00 | 2,140.00 | 2,110.00 | 2,130.00 | 1,953.18 | 55,413 |
| 2024-10-23 | 2,120.00 | 2,140.00 | 2,070.00 | 2,115.00 | 1,939.43 | 92,494 |
| 2024-10-22 | 2,060.00 | 2,155.00 | 2,060.00 | 2,130.00 | 1,953.18 | 87,745 |
| 2024-10-21 | 2,090.00 | 2,170.00 | 2,085.00 | 2,165.00 | 1,985.28 | 186,885 |
| 2024-10-18 | 2,100.00 | 2,105.00 | 2,040.00 | 2,100.00 | 1,925.67 | 109,944 |
| 2024-10-17 | 2,085.00 | 2,110.00 | 2,075.00 | 2,090.00 | 1,916.50 | 44,744 |
| 2024-10-16 | 2,125.00 | 2,125.00 | 2,095.00 | 2,095.00 | 1,921.09 | 71,818 |
| 2024-10-15 | 2,085.00 | 2,130.00 | 2,085.00 | 2,120.00 | 1,944.01 | 143,349 |
| 2024-10-14 | 2,130.00 | 2,130.00 | 2,050.00 | 2,095.00 | 1,921.09 | 162,616 |
| 2024-10-11 | 2,135.00 | 2,150.00 | 2,105.00 | 2,120.00 | 1,944.01 | 195,212 |
| 2024-10-10 | 2,100.00 | 2,140.00 | 2,085.00 | 2,140.00 | 1,962.35 | 419,425 |
| 2024-10-08 | 2,040.00 | 2,105.00 | 2,030.00 | 2,090.00 | 1,916.50 | 247,983 |
| 2024-10-07 | 2,040.00 | 2,085.00 | 2,030.00 | 2,060.00 | 1,889.00 | 293,853 |
| 2024-10-04 | 1,991.00 | 2,045.00 | 1,990.00 | 2,035.00 | 1,866.07 | 272,435 |
| 2024-10-02 | 1,962.00 | 2,020.00 | 1,962.00 | 1,993.00 | 1,827.56 | 376,028 |
| 2024-09-30 | 1,930.00 | 1,964.00 | 1,930.00 | 1,962.00 | 1,799.13 | 145,440 |
| 2024-09-27 | 1,904.00 | 1,935.00 | 1,903.00 | 1,933.00 | 1,772.54 | 240,915 |
| 2024-09-26 | 1,889.00 | 1,902.00 | 1,885.00 | 1,900.00 | 1,742.28 | 79,728 |
| 2024-09-25 | 1,851.00 | 1,888.00 | 1,851.00 | 1,886.00 | 1,729.44 | 155,822 |
| 2024-09-24 | 1,811.00 | 1,865.00 | 1,811.00 | 1,857.00 | 1,702.85 | 198,968 |
| 2024-09-23 | 1,804.00 | 1,835.00 | 1,804.00 | 1,815.00 | 1,664.33 | 192,645 |
| 2024-09-20 | 1,805.00 | 1,806.00 | 1,796.00 | 1,802.00 | 1,652.41 | 74,918 |
| 2024-09-19 | 1,805.00 | 1,815.00 | 1,790.00 | 1,803.00 | 1,653.33 | 75,430 |
| 2024-09-13 | 1,815.00 | 1,815.00 | 1,798.00 | 1,815.00 | 1,664.33 | 81,207 |
| 2024-09-12 | 1,789.00 | 1,817.00 | 1,789.00 | 1,808.00 | 1,657.91 | 89,861 |
| 2024-09-11 | 1,798.00 | 1,810.00 | 1,780.00 | 1,789.00 | 1,640.49 | 49,122 |
| 2024-09-10 | 1,820.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,650.58 | 91,363 |
| 2024-09-09 | 1,826.00 | 1,826.00 | 1,798.00 | 1,819.00 | 1,668.00 | 187,889 |
| 2024-09-06 | 1,849.00 | 1,849.00 | 1,814.00 | 1,827.00 | 1,675.34 | 95,943 |
| 2024-09-05 | 1,838.00 | 1,880.00 | 1,827.00 | 1,837.00 | 1,684.51 | 242,328 |
| 2024-09-04 | 1,867.00 | 1,867.00 | 1,827.00 | 1,833.00 | 1,680.84 | 116,883 |
| 2024-09-03 | 1,872.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,714.77 | 35,568 |
| 2024-09-02 | 1,879.00 | 1,879.00 | 1,860.00 | 1,872.00 | 1,716.60 | 25,729 |
| 2024-08-30 | 1,873.00 | 1,885.00 | 1,868.00 | 1,880.00 | 1,723.94 | 19,382 |
| 2024-08-29 | 1,862.00 | 1,873.00 | 1,862.00 | 1,873.00 | 1,717.52 | 17,049 |
| 2024-08-28 | 1,877.00 | 1,877.00 | 1,862.00 | 1,874.00 | 1,718.44 | 39,635 |
| 2024-08-27 | 1,883.00 | 1,883.00 | 1,862.00 | 1,877.00 | 1,721.19 | 9,611 |
| 2024-08-26 | 1,890.00 | 1,900.00 | 1,862.00 | 1,870.00 | 1,714.77 | 39,161 |
| 2024-08-23 | 1,879.00 | 1,891.00 | 1,873.00 | 1,889.00 | 1,732.19 | 29,678 |
| 2024-08-22 | 1,900.00 | 1,900.00 | 1,879.00 | 1,879.00 | 1,723.02 | 23,513 |
| 2024-08-21 | 1,880.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,742.28 | 59,862 |
| 2024-08-20 | 1,855.00 | 1,892.00 | 1,855.00 | 1,890.00 | 1,733.11 | 94,845 |
| 2024-08-19 | 1,867.00 | 1,867.00 | 1,852.00 | 1,861.00 | 1,706.51 | 89,712 |
| 2024-08-16 | 1,864.00 | 1,866.00 | 1,852.00 | 1,856.00 | 1,701.93 | 46,373 |
| 2024-08-14 | 1,853.00 | 1,876.00 | 1,841.00 | 1,851.00 | 1,697.34 | 40,994 |
| 2024-08-13 | 1,863.00 | 1,866.00 | 1,840.00 | 1,853.00 | 1,699.18 | 44,611 |
| 2024-08-12 | 1,848.00 | 1,864.00 | 1,847.00 | 1,863.00 | 1,708.35 | 41,088 |
| 2024-08-09 | 1,831.00 | 1,875.00 | 1,831.00 | 1,855.00 | 1,701.01 | 109,335 |
| 2024-08-08 | 1,849.00 | 1,850.00 | 1,811.00 | 1,834.00 | 1,681.76 | 106,693 |
| 2024-08-07 | 1,810.00 | 1,880.00 | 1,806.00 | 1,850.00 | 1,696.43 | 82,846 |
| 2024-08-06 | 1,767.00 | 1,836.00 | 1,767.00 | 1,810.00 | 1,659.75 | 130,092 |
| 2024-08-05 | 1,885.00 | 1,885.00 | 1,759.00 | 1,767.00 | 1,620.32 | 238,860 |
| 2024-08-02 | 1,905.00 | 1,919.00 | 1,865.00 | 1,905.00 | 1,746.86 | 98,084 |
| 2024-08-01 | 1,900.00 | 1,922.00 | 1,896.00 | 1,920.00 | 1,760.62 | 96,454 |
| 2024-07-31 | 1,902.00 | 1,910.00 | 1,898.00 | 1,908.00 | 1,749.61 | 40,649 |
| 2024-07-30 | 1,908.00 | 1,922.00 | 1,878.00 | 1,908.00 | 1,749.61 | 81,857 |
| 2024-07-29 | 1,909.00 | 1,925.00 | 1,909.00 | 1,915.00 | 1,756.03 | 19,712 |
| 2024-07-26 | 1,901.00 | 1,917.00 | 1,901.00 | 1,909.00 | 1,750.53 | 17,103 |
| 2024-07-25 | 1,920.00 | 1,920.00 | 1,896.00 | 1,911.00 | 1,752.36 | 75,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.