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
2022-11-212,675.002,750.002,620.002,735.005,246.6331,505
2022-11-182,660.002,670.002,630.002,665.005,112.354,032
2022-11-172,655.002,665.002,615.002,660.005,102.7512,725
2022-11-162,635.002,655.002,590.002,655.005,093.1618,596
2022-11-152,620.002,635.002,580.002,635.005,054.807,873
2022-11-142,640.002,640.002,520.002,600.004,987.6510,377
2022-11-112,625.002,630.002,575.002,620.005,026.0228,564
2022-11-102,570.002,620.002,530.002,575.004,939.7014,838
2022-11-092,550.002,700.002,520.002,570.004,930.1055,648
2022-11-082,515.002,595.002,495.002,550.004,891.7440,370
2022-11-072,565.002,610.002,505.002,540.004,872.5513,100
2022-11-042,510.002,560.002,345.002,550.004,891.7422,745
2022-11-032,415.002,530.002,375.002,520.004,834.1920,091
2022-11-022,380.002,450.002,350.002,440.004,680.7224,870
2022-11-012,400.002,415.002,335.002,380.004,565.6299,299
2022-10-312,245.002,295.002,240.002,295.004,402.5612,693
2022-10-282,240.002,260.002,230.002,250.004,316.2419,354
2022-10-272,235.002,255.002,210.002,240.004,297.0626,346
2022-10-262,235.002,240.002,185.002,235.004,287.4611,761
2022-10-252,240.002,250.002,200.002,235.004,287.4611,724
2022-10-242,245.002,255.002,220.002,240.004,297.0620,699
2022-10-212,235.002,245.002,205.002,215.004,249.1013,488
2022-10-202,230.002,240.002,210.002,235.004,287.4610,193
2022-10-192,220.002,250.002,210.002,230.004,277.8727,390
2022-10-182,225.002,265.002,210.002,220.004,258.6928,567
2022-10-172,150.002,220.002,150.002,220.004,258.6919,238
2022-10-142,180.002,215.002,180.002,210.004,239.5128,461
2022-10-132,260.002,285.002,135.002,165.004,153.1846,633
2022-10-122,270.002,345.002,245.002,260.004,335.4221,112
2022-10-112,375.002,410.002,270.002,270.004,354.6132,210
2022-10-072,370.002,390.002,360.002,380.004,565.6215,450
2022-10-062,340.002,380.002,340.002,375.004,556.0317,292
2022-10-052,385.002,405.002,350.002,355.004,517.6616,651
2022-10-042,365.002,395.002,365.002,385.004,575.218,987
2022-09-302,370.002,405.002,340.002,365.004,536.8536,949
2022-09-292,415.002,480.002,410.002,420.004,642.3632,969
2022-09-282,475.002,535.002,365.002,415.004,632.7643,464
2022-09-272,530.002,715.002,495.002,510.004,815.0131,015
2022-09-262,670.002,760.002,525.002,530.004,853.3735,143
2022-09-232,780.002,785.002,715.002,745.005,265.8111,916
2022-09-222,900.002,900.002,770.002,785.005,342.5518,372
2022-09-212,825.002,900.002,820.002,885.005,534.386,303
2022-09-202,860.002,890.002,790.002,870.005,505.6014,762
2022-09-192,845.002,885.002,700.002,830.005,428.8722,926
2022-09-162,895.002,895.002,835.002,875.005,515.2014,738
2022-09-152,900.002,910.002,835.002,880.005,524.794,399
2022-09-142,840.002,900.002,790.002,870.005,505.6013,119
2022-09-132,860.002,900.002,850.002,870.005,505.6017,070
2022-09-121,420.001,420.001,420.001,420.002,724.030
2022-09-082,835.002,880.002,830.002,840.005,448.053,143
2022-09-072,910.002,970.002,825.002,835.005,438.4628,274
2022-09-062,870.002,950.002,870.002,910.005,582.349,992
2022-09-052,935.002,970.002,890.002,890.005,543.9716,718
2022-09-022,975.002,990.002,935.002,960.005,678.2513,074
2022-09-013,010.003,010.002,935.002,970.005,697.4432,525
2022-08-312,995.003,020.002,970.003,010.005,774.174,918
2022-08-303,005.003,045.002,970.003,005.005,764.5818,167
2022-08-292,980.003,050.002,925.003,010.005,774.1714,024
2022-08-263,055.003,055.003,010.003,020.005,793.3516,095
2022-08-253,030.003,060.003,020.003,020.005,793.3511,988
← NewerPage 17 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.