See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-153,160.003,160.003,050.003,050.005,908.381,194
2023-02-143,105.003,165.003,065.003,105.006,014.924,265
2023-02-133,080.003,330.003,010.003,100.006,005.244,469
2023-02-121,517.501,517.501,517.501,517.502,939.660
2023-02-103,115.003,120.002,990.003,035.005,879.32775
2023-02-093,065.003,425.002,985.003,090.005,985.865,611
2023-02-083,080.003,085.003,020.003,055.005,918.065,929
2023-02-072,960.003,090.002,940.002,970.005,753.404,131
2023-02-062,990.003,010.002,915.002,995.005,801.838,647
2023-02-051,497.501,497.501,497.501,497.502,900.920
2023-02-033,005.003,085.002,990.003,000.005,811.526,352
2023-02-023,100.003,160.002,970.003,015.005,840.5810,677
2023-02-012,790.003,625.002,785.003,000.005,811.52165,441
2023-01-312,785.002,795.002,755.002,790.005,404.7136
2023-01-302,795.002,810.002,745.002,810.005,443.46722
2023-01-272,795.002,795.002,745.002,795.005,414.4014,144
2023-01-262,755.002,765.002,745.002,760.005,346.605,135
2023-01-252,745.002,760.002,730.002,755.005,336.9117,981
2023-01-202,745.002,760.002,715.002,745.005,317.543,164
2023-01-192,760.002,760.002,710.002,745.005,317.548,420
2023-01-182,710.002,755.002,700.002,745.005,317.5412,311
2023-01-172,735.002,735.002,705.002,710.005,249.745,368
2023-01-162,730.002,745.002,690.002,730.005,288.4817,769
2023-01-132,705.002,720.002,690.002,705.005,240.0510,328
2023-01-122,675.002,710.002,635.002,705.005,240.0517,852
2023-01-112,630.002,680.002,610.002,665.005,162.5715,692
2023-01-102,630.002,630.002,575.002,610.005,056.0217,923
2023-01-092,590.002,600.002,550.002,595.005,026.9635,147
2023-01-062,640.002,745.002,550.002,560.004,959.1650,314
2023-01-052,600.002,600.002,555.002,575.004,988.2210,112
2023-01-042,575.002,600.002,525.002,595.005,026.9614,378
2023-01-032,550.002,625.002,545.002,575.004,988.229,453
2023-01-022,615.002,635.002,555.002,610.005,056.0211,635
2022-12-292,580.002,615.002,530.002,615.005,065.716,219
2022-12-282,610.002,610.002,525.002,565.004,968.8511,084
2022-12-272,605.002,605.002,565.002,570.004,930.107,544
2022-12-262,605.002,660.002,590.002,605.004,997.2521,643
2022-12-232,600.002,625.002,555.002,605.004,997.2565,193
2022-12-222,655.002,660.002,595.002,640.005,064.3910,230
2022-12-212,590.002,645.002,575.002,640.005,064.3933,592
2022-12-202,650.002,715.002,580.002,625.005,035.6114,123
2022-12-192,630.002,680.002,630.002,675.005,131.533,376
2022-12-162,690.002,690.002,635.002,680.005,141.125,873
2022-12-152,690.002,720.002,630.002,705.005,189.084,709
2022-12-142,695.002,720.002,660.002,690.005,160.3012,165
2022-12-132,785.002,785.002,680.002,695.005,169.903,500
2022-12-122,705.002,745.002,680.002,745.005,265.819,391
2022-12-092,680.002,720.002,640.002,705.005,189.0813,725
2022-12-082,690.002,690.002,600.002,640.005,064.399,204
2022-12-072,645.002,695.002,600.002,660.005,102.7512,776
2022-12-062,665.002,665.002,610.002,655.005,093.167,215
2022-12-052,685.002,685.002,640.002,665.005,112.3512,788
2022-12-022,755.002,755.002,620.002,685.005,150.7110,994
2022-12-012,830.002,830.002,720.002,740.005,256.2210,065
2022-11-302,755.002,775.002,745.002,750.005,275.403,599
2022-11-292,740.002,775.002,685.002,755.005,285.005,176
2022-11-282,745.002,770.002,700.002,750.005,275.4019,699
2022-11-252,730.002,770.002,680.002,745.005,265.8116,115
2022-11-242,700.002,735.002,680.002,700.005,179.497,561
2022-11-232,675.002,730.002,650.002,695.005,169.908,602
← NewerPage 16 of 21 · 1,240 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.