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%WTI99.71▲ 2.64%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,595.002,755.002,585.002,675.005,181.94108,855
2024-04-292,565.002,590.002,540.002,565.004,968.8512,416
2024-04-262,500.002,555.002,500.002,555.004,949.4812,342
2024-04-252,510.002,535.002,485.002,510.004,862.3013,540
2024-04-242,485.002,520.002,470.002,510.004,862.307,137
2024-04-232,475.002,530.002,460.002,495.004,833.259,925
2024-04-222,490.002,515.002,355.002,475.004,794.5011,562
2024-04-192,530.002,530.002,445.002,495.004,833.2521,132
2024-04-182,475.002,530.002,475.002,500.004,842.933,390
2024-04-172,495.002,520.002,465.002,475.004,794.5015,310
2024-04-162,540.002,540.002,460.002,460.004,765.4511,409
2024-04-152,600.002,600.002,430.002,540.004,920.4217,511
2024-04-122,540.002,600.002,540.002,600.005,036.6512,709
2024-04-112,585.002,585.002,520.002,565.004,968.857,428
2024-04-092,560.002,590.002,535.002,535.004,910.7312,039
2024-04-082,620.002,630.002,545.002,585.005,007.5919,422
2024-04-052,625.002,635.002,600.002,605.005,046.3410,690
2024-04-042,595.002,635.002,595.002,625.005,085.084,522
2024-04-032,585.002,625.002,535.002,620.005,075.3915,157
2024-04-022,630.002,660.002,600.002,610.005,056.0215,081
2024-04-012,725.002,725.002,620.002,665.005,162.5711,030
2024-03-292,635.002,650.002,610.002,620.005,075.3920,742
2024-03-282,620.002,650.002,610.002,635.005,104.4519,639
2024-03-272,615.002,650.002,585.002,620.005,075.3919,285
2024-03-262,660.002,670.002,575.002,615.005,065.7148,910
2024-03-252,710.002,730.002,635.002,645.005,123.8248,531
2024-03-222,785.002,785.002,670.002,710.005,249.7468,810
2024-03-212,585.002,840.002,545.002,790.005,404.71199,878
2024-03-202,530.002,620.002,510.002,550.004,939.7933,137
2024-03-192,540.002,575.002,505.002,530.004,901.0513,582
2024-03-182,515.002,520.002,485.002,510.004,862.3018,034
2024-03-152,515.002,550.002,485.002,515.004,871.9913,401
2024-03-142,530.002,555.002,500.002,515.004,871.9911,180
2024-03-132,570.002,600.002,515.002,530.004,901.0579,679
2024-03-122,625.002,625.002,550.002,560.004,959.1612,553
2024-03-112,655.002,655.002,570.002,575.004,988.229,317
2024-03-082,630.002,630.002,565.002,585.005,007.5911,330
2024-03-072,630.002,670.002,550.002,550.004,939.7924,376
2024-03-062,630.002,660.002,610.002,610.005,056.0216,492
2024-03-052,635.002,680.002,630.002,660.005,152.889,462
2024-03-042,665.002,715.002,645.002,660.005,152.8828,375
2024-02-292,755.002,755.002,675.002,700.005,230.3716,048
2024-02-282,700.002,710.002,650.002,695.005,220.6831,232
2024-02-272,760.002,785.002,700.002,700.005,230.3741,742
2024-02-262,835.002,835.002,760.002,760.005,346.6014,816
2024-02-232,760.002,835.002,755.002,835.005,491.8817,899
2024-02-222,845.002,845.002,765.002,790.005,404.7138,045
2024-02-212,895.002,920.002,810.002,855.005,530.6339,747
2024-02-202,920.002,930.002,805.002,895.005,608.1239,608
2024-02-192,895.002,950.002,855.002,930.005,675.9254,635
2024-02-162,875.002,930.002,850.002,855.005,530.6336,339
2024-02-152,935.002,970.002,830.002,870.005,559.6975,746
2024-02-142,800.002,870.002,785.002,865.005,550.0036,019
2024-02-132,780.002,860.002,700.002,820.005,462.8361,486
2024-02-082,615.002,850.002,615.002,780.005,385.34132,852
2024-02-072,715.002,735.002,625.002,655.005,143.1941,410
2024-02-062,780.002,815.002,710.002,715.005,259.4271,562
2024-02-052,715.002,765.002,680.002,755.005,336.9143,064
2024-02-022,690.002,715.002,665.002,705.005,240.0541,971
2024-02-012,610.002,715.002,605.002,695.005,220.6843,456
← NewerPage 11 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2022-12-2825.0000 KRW
2022-06-2930.0000 KRW
2021-12-2950.0000 KRW
2021-06-2930.0000 KRW
2020-12-2950.0000 KRW
2020-06-2950.0000 KRW
2019-12-2770.0000 KRW
2019-06-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.