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%WTI99.27▲ 2.18%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-072,530.002,575.002,500.002,570.004,978.5317,152
2023-08-042,535.002,565.002,500.002,540.004,920.4224,208
2023-08-032,520.002,555.002,485.002,555.004,949.4823,332
2023-08-022,545.002,565.002,505.002,535.004,910.7314,768
2023-08-012,545.002,575.002,490.002,565.004,968.8526,732
2023-07-312,425.002,575.002,425.002,565.004,968.8517,677
2023-07-282,450.002,475.002,420.002,455.004,755.7613,236
2023-07-272,340.002,495.002,250.002,490.004,823.5626,495
2023-07-262,395.002,400.002,235.002,390.004,629.8457,811
2023-07-252,490.002,490.002,360.002,395.004,639.5339,154
2023-07-242,490.002,520.002,440.002,495.004,833.2525,289
2023-07-212,490.002,620.002,485.002,535.004,910.7356,307
2023-07-202,480.002,520.002,480.002,510.004,862.304,843
2023-07-192,550.002,575.002,495.002,520.004,881.6810,171
2023-07-182,525.002,680.002,480.002,560.004,959.1665,223
2023-07-172,530.002,530.002,475.002,505.004,852.6229,141
2023-07-142,530.002,530.002,475.002,505.004,852.6219,829
2023-07-132,545.002,545.002,495.002,495.004,833.2511,497
2023-07-122,550.002,575.002,490.002,520.004,881.6841,572
2023-07-112,540.002,590.002,500.002,550.004,939.7964,691
2023-07-102,615.002,615.002,505.002,565.004,968.8521,060
2023-07-072,605.002,620.002,560.002,615.005,065.7116,383
2023-07-062,650.002,650.002,565.002,610.005,056.0221,136
2023-07-052,650.002,665.002,610.002,650.005,133.5118,380
2023-07-042,640.002,660.002,620.002,650.005,133.5113,383
2023-07-032,590.002,650.002,585.002,640.005,114.1429,978
2023-06-302,590.002,610.002,545.002,590.005,017.2827,496
2023-06-292,635.002,655.002,595.002,615.005,065.7124,551
2023-06-282,675.002,695.002,595.002,660.005,152.8861,645
2023-06-272,670.002,725.002,655.002,710.005,249.7421,628
2023-06-262,725.002,750.002,635.002,670.005,172.2571,281
2023-06-232,770.002,775.002,615.002,690.005,210.9993,521
2023-06-222,815.003,125.002,750.002,770.005,365.971,066,196
2023-06-212,760.002,900.002,690.002,715.005,259.42438,493
2023-06-202,770.002,770.002,720.002,760.005,346.6017,625
2023-06-192,760.002,800.002,715.002,770.005,365.9710,349
2023-06-162,730.002,775.002,700.002,760.005,346.6016,896
2023-06-152,795.002,845.002,715.002,715.005,259.4228,312
2023-06-142,790.002,825.002,750.002,810.005,443.4620,040
2023-06-132,900.002,900.002,750.002,815.005,453.1438,291
2023-06-122,965.003,065.002,895.002,895.005,608.1249,598
2023-06-093,040.003,045.002,960.003,025.005,859.9514,005
2023-06-083,020.003,040.003,010.003,040.005,889.0116,274
2023-06-072,990.003,035.002,970.003,035.005,879.3251,134
2023-06-052,925.003,025.002,910.003,020.005,850.2636,884
2023-06-022,950.002,960.002,895.002,950.005,714.6621,046
2023-06-012,870.002,960.002,840.002,955.005,724.3551,511
2023-05-312,845.002,905.002,800.002,870.005,559.6952,513
2023-05-302,840.002,840.002,775.002,825.005,472.518,595
2023-05-262,815.002,845.002,780.002,810.005,443.4610,174
2023-05-252,765.002,830.002,740.002,815.005,453.1420,823
2023-05-242,825.002,825.002,740.002,745.005,317.5435,227
2023-05-232,810.002,840.002,780.002,820.005,462.839,224
2023-05-222,785.002,845.002,715.002,820.005,462.8324,268
2023-05-192,775.002,815.002,760.002,785.005,395.0312,429
2023-05-182,800.002,805.002,755.002,760.005,346.607,955
2023-05-172,775.002,805.002,735.002,795.005,414.4017,564
2023-05-162,820.002,820.002,730.002,770.005,365.9717,911
2023-05-152,785.002,830.002,730.002,750.005,327.2323,062
2023-05-122,820.002,820.002,725.002,810.005,443.4612,927
← NewerPage 14 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.