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%WTI98.30▲ 1.18%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-243,000.003,050.002,985.003,015.005,783.7618,046
2022-08-233,010.003,050.002,985.003,015.005,783.7623,040
2022-08-223,030.003,240.003,005.003,085.005,918.0457,320
2022-08-193,095.003,095.003,030.003,085.005,918.0433,548
2022-08-183,050.003,400.003,005.003,095.005,937.23367,443
2022-08-173,100.003,100.003,025.003,055.005,860.4914,568
2022-08-163,040.003,145.003,030.003,110.005,966.0028,432
2022-08-123,080.003,080.003,030.003,070.005,889.277,845
2022-08-113,025.003,085.003,020.003,080.005,908.4510,730
2022-08-103,090.003,095.003,015.003,030.005,812.547,494
2022-08-093,010.003,100.003,010.003,080.005,908.4511,272
2022-08-083,100.003,100.003,030.003,035.005,822.1314,116
2022-08-053,080.003,100.003,040.003,080.005,908.4511,823
2022-08-043,045.003,090.003,025.003,080.005,908.459,324
2022-08-033,070.003,070.003,010.003,050.005,850.9015,364
2022-08-023,150.003,150.003,030.003,080.005,908.4517,427
2022-08-013,110.003,180.003,090.003,115.005,975.5979,302
2022-07-293,085.003,105.003,040.003,080.005,908.4537,623
2022-07-283,095.003,095.003,045.003,085.005,918.0414,811
2022-07-273,090.003,150.002,995.003,095.005,937.2367,089
2022-07-262,965.003,020.002,965.003,000.005,754.9923,115
2022-07-253,045.003,045.002,990.003,000.005,754.9911,189
2022-07-223,100.003,110.003,015.003,070.005,889.2719,220
2022-07-212,895.003,275.002,890.003,100.005,946.82217,922
2022-07-202,900.002,940.002,875.002,905.005,572.7421,349
2022-07-192,895.002,920.002,870.002,900.005,563.155,304
2022-07-182,900.002,950.002,860.002,895.005,553.5613,076
2022-07-152,955.002,955.002,855.002,880.005,524.798,437
2022-07-142,885.002,920.002,885.002,905.005,572.743,970
2022-07-132,880.002,960.002,870.002,915.005,591.9322,502
2022-07-122,905.002,920.002,865.002,905.005,572.7420,976
2022-07-112,940.002,940.002,865.002,910.005,582.346,703
2022-07-082,930.002,935.002,870.002,920.005,601.5212,969
2022-07-072,870.002,900.002,840.002,895.005,553.568,625
2022-07-062,845.002,880.002,800.002,870.005,505.6011,433
2022-07-052,825.002,880.002,735.002,845.005,457.6525,408
2022-07-042,875.002,875.002,725.002,795.005,361.7322,304
2022-07-012,810.002,850.002,770.002,810.005,390.5019,779
2022-06-302,830.002,850.002,790.002,815.005,400.1010,672
2022-06-292,875.002,875.002,800.002,855.005,476.8314,498
2022-06-282,875.002,960.002,830.002,900.005,505.6015,312
2022-06-272,710.002,880.002,685.002,870.005,448.6548,657
2022-06-242,640.002,780.002,640.002,705.005,135.40146,670
2022-06-232,825.002,900.002,680.002,695.005,116.4155,092
2022-06-222,955.003,010.002,825.002,825.005,363.2229,221
2022-06-212,880.003,005.002,880.002,950.005,600.5339,463
2022-06-203,030.003,060.002,845.002,940.005,581.5465,212
2022-06-191,515.001,515.001,515.001,515.002,876.200
2022-06-173,040.003,110.003,015.003,030.005,752.4160,563
2022-06-163,210.003,240.003,150.003,165.006,008.7016,057
2022-06-153,225.003,280.003,145.003,175.006,027.6925,848
2022-06-143,230.003,345.003,205.003,240.006,151.0945,863
2022-06-133,485.003,485.003,340.003,345.006,350.4332,911
2022-06-103,480.003,515.003,445.003,455.006,559.2615,582
2022-06-093,490.003,530.003,485.003,530.006,701.6512,049
2022-06-083,525.003,540.003,495.003,530.006,701.656,806
2022-06-073,585.003,590.003,475.003,525.006,692.1613,274
2022-06-033,550.003,595.003,510.003,550.006,739.626,586
2022-06-023,575.003,575.003,535.003,560.006,758.605,305
2022-05-313,550.003,580.003,515.003,575.006,787.085,172
← NewerPage 18 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.