Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 019680.KO stock page

Daekyo historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,020.002,050.002,015.002,050.003,971.2014,556
2025-10-232,050.002,055.002,020.002,025.003,922.7716,790
2025-10-222,030.002,060.002,020.002,055.003,980.8912,083
2025-10-212,020.002,060.002,020.002,045.003,961.5220,528
2025-10-202,060.002,070.002,030.002,040.003,951.838,279
2025-10-172,050.002,060.002,030.002,060.003,990.5811,727
2025-10-162,070.002,090.002,035.002,070.004,009.9517,204
2025-10-152,035.002,070.002,035.002,070.004,009.957,059
2025-10-142,055.002,080.002,030.002,035.003,942.1526,227
2025-10-132,040.002,055.002,005.002,055.003,980.8942,415
2025-10-102,085.002,090.002,040.002,040.003,951.8344,497
2025-10-061,050.001,050.001,050.001,050.002,034.0369,383
2025-10-022,105.002,140.002,080.002,095.004,058.3834,742
2025-10-012,085.002,115.002,085.002,105.004,077.759,662
2025-09-302,120.002,120.002,085.002,085.004,039.0120,356
2025-09-292,115.002,155.002,090.002,130.004,126.1822,214
2025-09-262,140.002,145.002,100.002,115.004,097.1238,942
2025-09-252,190.002,190.002,140.002,160.004,184.2954,707
2025-09-242,175.002,200.002,150.002,185.004,232.7220,316
2025-09-232,195.002,230.002,150.002,175.004,213.3519,837
2025-09-222,190.002,250.002,165.002,195.004,252.0916,291
2025-09-192,185.002,185.002,185.002,185.004,232.720
2025-09-182,170.002,235.002,165.002,185.004,232.7211,562
2025-09-172,190.002,240.002,170.002,195.004,252.0930,607
2025-09-162,255.002,285.002,200.002,200.004,261.7836,843
2025-09-152,270.002,280.002,220.002,270.004,397.3811,927
2025-09-122,280.002,330.002,255.002,270.004,397.3811,310
2025-09-112,255.002,305.002,255.002,305.004,465.1829,994
2025-09-102,310.002,335.002,255.002,285.004,426.4425,598
2025-09-092,320.002,335.002,270.002,310.004,474.8721,540
2025-09-082,265.002,315.002,255.002,315.004,484.5619,082
2025-09-052,220.002,290.002,220.002,290.004,436.1327,456
2025-09-042,220.002,275.002,220.002,225.004,310.214,075
2025-09-032,270.002,270.002,240.002,240.004,339.2712,759
2025-09-022,295.002,295.002,235.002,275.004,407.0730,580
2025-09-012,230.002,290.002,205.002,290.004,436.1315,896
2025-08-292,185.002,260.002,185.002,245.004,348.956,449
2025-08-282,220.002,275.002,195.002,205.004,271.4722,967
2025-08-272,250.002,275.002,210.002,245.004,348.9522,697
2025-08-262,185.002,250.002,170.002,250.004,358.6423,352
2025-08-252,175.002,190.002,160.002,185.004,232.7216,528
2025-08-222,170.002,180.002,145.002,175.004,213.3524,938
2025-08-212,120.002,165.002,120.002,165.004,193.9820,981
2025-08-202,100.002,140.002,075.002,115.004,097.1216,811
2025-08-192,140.002,145.002,100.002,135.004,135.8620,168
2025-08-182,130.002,170.002,105.002,135.004,135.8628,664
2025-08-142,145.002,150.002,125.002,125.004,116.4917,236
2025-08-132,160.002,180.002,145.002,150.004,164.9215,077
2025-08-122,165.002,190.002,155.002,175.004,213.3514,475
2025-08-112,185.002,205.002,160.002,190.004,242.4122,760
2025-08-082,190.002,200.002,170.002,195.004,252.0910,030
2025-08-072,145.002,200.002,145.002,190.004,242.4117,997
2025-08-062,140.002,180.002,135.002,165.004,193.9851,688
2025-08-052,225.002,225.002,165.002,165.004,193.9825,726
2025-08-042,150.002,235.002,125.002,210.004,281.1523,732
2025-08-012,310.002,310.002,125.002,130.004,126.18105,634
2025-07-312,300.002,340.002,295.002,320.004,494.2413,783
2025-07-302,330.002,355.002,295.002,300.004,455.5036,224
2025-07-292,400.002,405.002,315.002,360.004,571.7317,027
2025-07-282,390.002,390.002,315.002,350.004,552.3616,450
← NewerPage 5 of 21 · 1,238 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.