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%WTI99.29▲ 2.20%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-112,835.002,870.002,780.002,820.005,462.8312,569
2023-05-102,870.002,870.002,785.002,840.005,501.5720,653
2023-05-092,855.002,875.002,805.002,845.005,511.2622,263
2023-05-082,775.002,870.002,760.002,855.005,530.6338,504
2023-05-042,750.002,820.002,735.002,785.005,395.0321,273
2023-05-032,790.002,800.002,725.002,795.005,414.4028,620
2023-05-022,720.002,790.002,695.002,790.005,404.7118,166
2023-04-282,785.002,800.002,700.002,735.005,298.1721,046
2023-04-272,785.002,785.002,680.002,775.005,375.6526,822
2023-04-262,745.002,775.002,650.002,745.005,317.5429,878
2023-04-252,775.002,820.002,715.002,745.005,317.5442,256
2023-04-242,760.002,805.002,695.002,805.005,433.7739,211
2023-04-212,600.002,800.002,595.002,760.005,346.60106,987
2023-04-202,585.002,645.002,545.002,600.005,036.6550,632
2023-04-192,580.002,595.002,560.002,590.005,017.2812,709
2023-04-182,600.002,615.002,540.002,570.004,978.5333,739
2023-04-172,620.002,620.002,550.002,590.005,017.2824,163
2023-04-142,530.002,590.002,530.002,580.004,997.9122,485
2023-04-132,500.002,550.002,485.002,545.004,930.1025,037
2023-04-122,515.002,520.002,485.002,485.004,813.8736,704
2023-04-112,530.002,550.002,470.002,515.004,871.9937,192
2023-04-102,590.002,590.002,525.002,530.004,901.0540,369
2023-04-091,302.501,302.501,302.501,302.502,523.170
2023-04-072,640.002,645.002,570.002,605.005,046.3486,088
2023-04-062,620.002,620.002,550.002,585.005,007.5949,767
2023-04-052,625.002,625.002,575.002,620.005,075.3919,970
2023-04-042,590.002,640.002,555.002,625.005,085.0844,968
2023-04-032,640.002,640.002,590.002,610.005,056.0219,696
2023-03-312,605.002,640.002,590.002,610.005,056.0214,483
2023-03-302,600.002,635.002,570.002,605.005,046.3427,348
2023-03-292,580.002,615.002,565.002,600.005,036.6534,030
2023-03-282,645.002,650.002,560.002,580.004,997.9181,193
2023-03-272,725.002,745.002,645.002,645.005,123.8235,193
2023-03-242,820.002,820.002,700.002,725.005,278.8070,509
2023-03-232,845.002,845.002,750.002,820.005,462.8327,278
2023-03-222,860.002,885.002,770.002,850.005,520.9427,937
2023-03-212,865.002,870.002,825.002,860.005,540.3111,079
2023-03-202,820.002,890.002,785.002,870.005,559.699,500
2023-03-172,845.002,845.002,780.002,835.005,491.8834,021
2023-03-162,805.002,850.002,680.002,850.005,520.9413,179
2023-03-152,860.002,895.002,795.002,805.005,433.7729,286
2023-03-142,920.002,920.002,740.002,880.005,579.0661,099
2023-03-132,980.003,010.002,830.002,950.005,714.6629,851
2023-03-103,055.003,070.002,860.003,010.005,830.8958,646
2023-03-092,940.003,075.002,930.003,070.005,947.1274,734
2023-03-082,930.002,955.002,890.002,950.005,714.6624,100
2023-03-072,920.002,950.002,865.002,935.005,685.6021,210
2023-03-062,825.002,895.002,785.002,895.005,608.1226,683
2023-03-032,820.002,880.002,810.002,820.005,462.8320,221
2023-03-022,850.002,885.002,805.002,825.005,472.5116,122
2023-02-282,870.002,870.002,800.002,850.005,520.9430,191
2023-02-272,925.002,960.002,825.002,850.005,520.9435,011
2023-02-243,035.003,035.002,915.002,925.005,666.23895
2023-02-233,020.003,060.002,860.003,035.005,879.321,777
2023-02-223,000.003,020.002,970.002,990.005,792.1514,561
2023-02-213,020.003,035.002,975.003,030.005,869.63500
2023-02-203,010.003,050.002,950.003,005.005,821.2051,265
2023-02-173,050.003,095.002,990.003,010.005,830.89121
2023-02-163,055.003,110.003,050.003,075.005,956.81545
2023-02-153,160.003,160.003,050.003,050.005,908.381,194
← NewerPage 15 of 21 · 1,234 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.