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%WTI98.74▲ 1.64%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-303,535.003,535.003,490.003,530.006,701.659,351
2022-05-273,470.003,525.003,465.003,490.006,625.715,777
2022-05-263,455.003,515.003,455.003,460.006,568.757,572
2022-05-253,415.003,490.003,410.003,480.006,606.728,209
2022-05-243,450.003,470.003,405.003,420.006,492.8116,277
2022-05-233,475.003,510.003,415.003,470.006,587.7413,603
2022-05-203,450.003,545.003,450.003,475.006,597.239,661
2022-05-193,435.003,515.003,430.003,465.006,578.2532,982
2022-05-183,550.003,585.003,505.003,520.006,682.6626,373
2022-05-173,560.003,575.003,515.003,560.006,758.6026,191
2022-05-163,540.003,600.003,510.003,575.006,787.0816,079
2022-05-133,490.003,600.003,490.003,550.006,739.6236,458
2022-05-123,680.003,680.003,460.003,520.006,682.6675,081
2022-05-113,720.003,720.003,650.003,680.006,986.4239,968
2022-05-103,780.003,845.003,660.003,715.007,052.8747,637
2022-05-093,980.003,980.003,835.003,855.007,318.6621,146
2022-05-064,000.004,000.003,890.003,980.007,555.9710,083
2022-05-044,055.004,055.003,945.004,000.007,593.9431,617
2022-05-034,040.004,065.004,010.004,050.007,688.8617,320
2022-05-024,010.004,080.003,985.004,040.007,669.8828,022
2022-04-294,000.004,110.003,975.004,040.007,669.8852,274
2022-04-283,940.003,990.003,920.003,970.007,536.9817,907
2022-04-274,015.004,015.003,945.003,990.007,574.9527,640
2022-04-263,945.004,045.003,945.004,035.007,660.3819,300
2022-04-253,990.004,020.003,940.003,975.007,546.4730,483
2022-04-224,010.004,010.003,955.004,005.007,603.4322,520
2022-04-214,060.004,070.004,000.004,035.007,660.3836,554
2022-04-203,950.004,055.003,940.004,040.007,669.8849,109
2022-04-193,865.003,950.003,865.003,950.007,499.0148,256
2022-04-183,810.003,900.003,810.003,865.007,337.6417,874
2022-04-153,845.003,890.003,785.003,850.007,309.1617,695
2022-04-143,865.003,885.003,825.003,850.007,309.1621,436
2022-04-133,800.003,895.003,795.003,865.007,337.6432,542
2022-04-123,730.003,815.003,730.003,800.007,214.2415,619
2022-04-113,750.003,845.003,750.003,790.007,195.2515,651
2022-04-083,835.003,835.003,675.003,780.007,176.2720,904
2022-04-073,855.003,900.003,770.003,800.007,214.2432,837
2022-04-063,845.003,885.003,835.003,855.007,318.6616,101
2022-04-053,835.003,880.003,835.003,870.007,347.1319,147
2022-04-043,850.003,885.003,820.003,860.007,328.1532,622
2022-04-013,785.003,850.003,785.003,840.007,290.1839,553
2022-03-313,775.003,835.003,770.003,805.007,223.7323,722
2022-03-303,770.003,800.003,760.003,790.007,195.2529,466
2022-03-293,725.003,775.003,705.003,770.007,157.2819,147
2022-03-283,785.003,785.003,730.003,730.007,081.3530,581
2022-03-253,720.003,765.003,720.003,750.007,119.3113,597
2022-03-243,750.003,765.003,715.003,725.007,071.8521,916
2022-03-233,760.003,785.003,730.003,750.007,119.3132,296
2022-03-223,750.003,825.003,725.003,760.007,138.3020,331
2022-03-213,700.003,700.003,700.003,700.007,024.390
2022-03-183,680.003,740.003,655.003,700.007,024.39128,881
2022-03-173,600.003,600.003,600.003,600.006,834.540
2022-03-163,600.003,600.003,600.003,600.006,834.540
2022-03-153,600.003,600.003,600.003,600.006,834.540
2022-03-143,600.003,650.003,585.003,600.006,834.5414,039
2022-03-113,555.003,555.003,555.003,555.006,749.110
2022-03-103,555.003,555.003,555.003,555.006,749.110
2022-03-083,570.003,580.003,525.003,555.006,749.1114,933
2022-03-073,610.003,625.003,545.003,590.006,815.5618,220
2022-03-043,650.003,650.003,650.003,650.006,929.470
← NewerPage 19 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.