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%WTI99.42▲ 2.34%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,655.002,685.002,620.002,625.005,085.0834,044
2024-01-302,685.002,710.002,650.002,655.005,143.1929,178
2024-01-292,660.002,720.002,600.002,695.005,220.6879,853
2024-01-262,645.002,690.002,620.002,645.005,123.8220,183
2024-01-252,660.002,675.002,610.002,650.005,133.5122,619
2024-01-242,700.002,725.002,655.002,660.005,152.8864,622
2024-01-232,670.002,740.002,620.002,700.005,230.3783,602
2024-01-222,705.002,720.002,620.002,655.005,143.1977,127
2024-01-192,675.002,730.002,620.002,680.005,191.6255,001
2024-01-182,630.002,775.002,625.002,675.005,181.94116,617
2024-01-172,670.002,680.002,595.002,595.005,026.9650,621
2024-01-162,715.002,715.002,655.002,680.005,191.6245,394
2024-01-152,725.002,730.002,600.002,720.005,269.116,296
2024-01-122,775.002,775.002,685.002,750.005,327.2381,249
2024-01-112,815.002,820.002,750.002,775.005,375.6576,231
2024-01-102,770.002,805.002,740.002,785.005,395.0373,753
2024-01-092,740.002,800.002,735.002,770.005,365.9757,336
2024-01-082,795.002,820.002,735.002,740.005,307.8583,907
2024-01-052,780.002,875.002,710.002,780.005,385.34182,860
2024-01-042,855.003,040.002,745.002,760.005,346.60857,264
2024-01-032,720.003,140.002,670.002,840.005,501.572,712,500
2024-01-022,680.002,770.002,620.002,720.005,269.11262,824
2023-12-282,575.003,045.002,510.002,590.005,017.281,622,235
2023-12-272,485.002,485.002,420.002,420.004,687.9625,836
2023-12-262,540.002,560.002,465.002,485.004,813.8747,070
2023-12-222,570.002,580.002,505.002,540.004,920.4216,077
2023-12-212,550.002,600.002,535.002,545.004,930.1027,868
2023-12-202,600.002,615.002,550.002,555.004,949.4828,259
2023-12-192,625.002,635.002,570.002,575.004,988.2224,452
2023-12-182,530.002,670.002,530.002,600.005,036.6541,363
2023-12-171,290.001,290.001,290.001,290.002,498.950
2023-12-152,595.002,620.002,520.002,580.004,997.9151,486
2023-12-142,655.002,790.002,565.002,595.005,026.96230,480
2023-12-132,555.002,960.002,500.002,650.005,133.51701,527
2023-12-122,505.002,595.002,500.002,525.004,891.3615,306
2023-12-112,555.002,600.002,535.002,540.004,920.427,643
2023-12-082,580.002,580.002,520.002,540.004,920.4216,785
2023-12-072,590.002,600.002,500.002,580.004,997.9116,096
2023-12-062,550.002,750.002,525.002,590.005,017.28155,863
2023-12-052,625.002,635.002,550.002,550.004,939.7937,048
2023-12-042,680.002,745.002,600.002,600.005,036.65112,974
2023-12-031,330.001,330.001,330.001,330.002,576.440
2023-12-012,610.002,915.002,570.002,660.005,152.88717,232
2023-11-302,585.002,620.002,550.002,590.005,017.2819,409
2023-11-292,580.002,600.002,550.002,585.005,007.5961,819
2023-11-282,550.002,600.002,535.002,600.005,036.658,423
2023-11-272,570.002,590.002,465.002,590.005,017.2828,118
2023-11-242,615.002,615.002,560.002,570.004,978.5316,090
2023-11-232,520.002,730.002,500.002,640.005,114.14129,927
2023-11-222,480.002,520.002,475.002,515.004,871.9916,336
2023-11-212,420.002,535.002,415.002,480.004,804.1929,761
2023-11-202,400.002,425.002,400.002,420.004,687.964,303
2023-11-172,435.002,435.002,360.002,400.004,649.2116,889
2023-11-162,405.002,455.002,395.002,430.004,707.3314,331
2023-11-152,480.002,480.002,405.002,430.004,707.3315,618
2023-11-142,390.002,435.002,390.002,430.004,707.334,706
2023-11-132,420.002,420.002,345.002,405.004,658.9010,711
2023-11-102,440.002,440.002,380.002,420.004,687.967,631
2023-11-092,425.002,445.002,350.002,445.004,736.399,950
2023-11-082,470.002,470.002,375.002,425.004,697.6417,113
← NewerPage 12 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.