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%WTI99.46▲ 2.38%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-033,640.003,650.003,585.003,650.006,929.47109,313
2022-03-023,580.003,620.003,545.003,620.006,872.519,934
2022-02-283,560.003,560.003,560.003,560.006,758.600
2022-02-253,550.003,570.003,520.003,560.006,758.6012,956
2022-02-243,590.003,595.003,450.003,550.006,739.6229,776
2022-02-233,610.003,610.003,610.003,610.006,853.530
2022-02-223,610.003,610.003,610.003,610.006,853.530
2022-02-213,610.003,610.003,610.003,610.006,853.530
2022-02-183,600.003,630.003,565.003,610.006,853.5315,071
2022-02-173,615.003,635.003,575.003,605.006,844.0324,381
2022-02-163,635.003,650.003,570.003,615.006,863.0231,221
2022-02-153,630.003,650.003,565.003,590.006,815.5620,967
2022-02-143,690.003,690.003,600.003,630.006,891.5027,027
2022-02-113,650.003,725.003,615.003,715.007,052.8741,765
2022-02-103,705.003,725.003,655.003,715.007,052.8717,095
2022-02-093,680.003,680.003,680.003,680.006,986.420
2022-02-083,680.003,680.003,680.003,680.006,986.420
2022-02-073,625.003,680.003,600.003,680.006,986.4213,204
2022-02-043,520.003,670.003,505.003,660.006,948.4528,096
2022-02-033,590.003,600.003,510.003,570.006,777.5931,970
2022-01-283,380.003,540.003,315.003,540.006,720.6324,065
2022-01-273,475.003,520.003,375.003,390.006,435.8634,652
2022-01-263,530.003,530.003,530.003,530.006,701.650
2022-01-253,605.003,705.003,495.003,530.006,701.6554,666
2022-01-243,670.003,670.003,605.003,625.006,882.0019,654
2022-01-213,630.003,675.003,615.003,670.006,967.4421,445
2022-01-203,585.003,650.003,585.003,630.006,891.5030,438
2022-01-193,630.003,685.003,615.003,615.006,863.0234,210
2022-01-183,705.003,765.003,655.003,690.007,005.4127,891
2022-01-173,765.003,765.003,685.003,730.007,081.3533,430
2022-01-143,795.003,795.003,675.003,765.007,147.7955,071
2022-01-133,785.003,820.003,765.003,775.007,166.789,721
2022-01-123,795.003,795.003,760.003,785.007,185.7613,576
2022-01-113,805.003,805.003,755.003,795.007,204.7515,920
2022-01-103,805.003,840.003,750.003,805.007,223.7328,278
2022-01-073,795.003,885.003,795.003,845.007,299.6722,731
2022-01-063,820.003,830.003,800.003,810.007,233.2224,870
2022-01-053,865.003,865.003,810.003,825.007,261.7020,382
2022-01-043,835.003,890.003,835.003,870.007,347.1312,251
2022-01-033,860.003,905.003,835.003,880.007,366.1211,712
2021-12-303,870.003,910.003,860.003,895.007,394.5911,179
2021-12-293,835.003,900.003,830.003,890.007,385.107,470
2021-12-283,885.003,885.003,810.003,885.007,280.6915,520
2021-12-273,855.003,895.003,855.003,870.007,252.5821,307
2021-12-243,840.003,890.003,830.003,855.007,224.4612,369
2021-12-233,840.003,855.003,800.003,840.007,196.3515,238
2021-12-223,835.003,845.003,815.003,840.007,196.3511,496
2021-12-213,845.003,905.003,760.003,830.007,177.6120,035
2021-12-203,920.003,940.003,825.003,845.007,205.7222,116
2021-12-173,950.003,960.003,860.003,920.007,346.2817,416
2021-12-163,885.003,960.003,855.003,950.007,402.5068,284
2021-12-153,850.003,900.003,840.003,900.007,308.8016,959
2021-12-143,875.003,950.003,855.003,900.007,308.8039,530
2021-12-131,975.001,975.001,940.001,972.503,696.5663,439
2021-12-101,955.001,975.001,947.501,970.003,691.8826,479
2021-12-091,945.001,970.001,942.501,962.503,677.8236,620
2021-12-081,957.501,972.501,940.001,957.503,668.4548,455
2021-12-071,932.501,955.001,925.001,942.503,640.3431,586
2021-12-061,897.501,952.501,882.501,945.003,645.0340,953
2021-12-031,912.501,932.501,880.001,930.003,616.9239,309
← NewerPage 20 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.