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
2025-07-252,325.002,390.002,325.002,390.004,629.8417,478
2025-07-242,390.002,405.002,340.002,340.004,532.9816,882
2025-07-232,440.002,440.002,395.002,400.004,649.217,226
2025-07-222,450.002,470.002,420.002,440.004,726.7025,119
2025-07-212,475.002,505.002,450.002,455.004,755.7615,708
2025-07-182,470.002,500.002,460.002,500.004,842.9314,716
2025-07-172,460.002,510.002,460.002,500.004,842.9317,485
2025-07-162,445.002,505.002,430.002,490.004,823.5629,499
2025-07-152,495.002,500.002,460.002,460.004,765.456,827
2025-07-142,525.002,525.002,450.002,515.004,871.9951,642
2025-07-112,535.002,570.002,490.002,540.004,920.4215,667
2025-07-102,485.002,570.002,485.002,540.004,920.4243,012
2025-07-092,400.002,530.002,380.002,485.004,813.8796,284
2025-07-082,390.002,420.002,370.002,400.004,649.2117,687
2025-07-072,345.002,405.002,345.002,390.004,629.8411,626
2025-07-042,370.002,385.002,215.002,380.004,610.4732,555
2025-07-032,395.002,395.002,360.002,375.004,600.7911,888
2025-07-022,405.002,405.002,345.002,395.004,639.5319,690
2025-07-012,350.002,400.002,350.002,400.004,649.2126,136
2025-06-302,390.002,410.002,355.002,355.004,562.0419,626
2025-06-272,425.002,455.002,375.002,410.004,668.5919,968
2025-06-262,450.002,450.002,400.002,450.004,746.0710,258
2025-06-252,390.002,470.002,345.002,460.004,765.4536,869
2025-06-242,315.002,390.002,315.002,390.004,629.8428,488
2025-06-232,375.002,375.002,300.002,305.004,465.1836,391
2025-06-202,405.002,420.002,360.002,395.004,639.5312,669
2025-06-192,480.002,480.002,415.002,415.004,678.2718,125
2025-06-182,465.002,475.002,405.002,445.004,736.3913,508
2025-06-172,430.002,485.002,430.002,465.004,775.1313,154
2025-06-162,405.002,500.002,395.002,455.004,755.7635,505
2025-06-132,465.002,480.002,395.002,430.004,707.3323,691
2025-06-122,430.002,505.002,420.002,475.004,794.5023,811
2025-06-112,395.002,435.002,370.002,430.004,707.3322,160
2025-06-102,370.002,405.002,350.002,395.004,639.5317,336
2025-06-092,330.002,370.002,290.002,370.004,591.1033,547
2025-06-052,330.002,355.002,295.002,320.004,494.2411,806
2025-06-042,285.002,305.002,270.002,305.004,465.188,359
2025-06-022,280.002,320.002,280.002,285.004,426.4410,532
2025-05-302,305.002,345.002,290.002,305.004,465.1814,703
2025-05-292,350.002,365.002,305.002,330.004,513.6121,091
2025-05-282,355.002,400.002,325.002,375.004,600.7916,221
2025-05-272,420.002,420.002,345.002,385.004,620.1611,214
2025-05-262,375.002,420.002,365.002,420.004,687.9632,622
2025-05-232,340.002,400.002,340.002,400.004,649.2130,026
2025-05-222,320.002,370.002,315.002,370.004,591.1016,528
2025-05-212,290.002,360.002,290.002,345.004,542.6716,193
2025-05-202,290.002,345.002,290.002,320.004,494.249,275
2025-05-192,305.002,380.002,300.002,315.004,484.5618,313
2025-05-162,310.002,365.002,310.002,330.004,513.6110,908
2025-05-152,290.002,390.002,290.002,335.004,523.3016,575
2025-05-142,295.002,345.002,280.002,315.004,484.5613,018
2025-05-132,365.002,365.002,280.002,320.004,494.2423,528
2025-05-122,305.002,340.002,295.002,340.004,532.9824,561
2025-05-092,315.002,330.002,285.002,305.004,465.1816,007
2025-05-082,255.002,360.002,250.002,340.004,532.9845,532
2025-05-072,260.002,335.002,220.002,250.004,358.6415,417
2025-05-022,300.002,300.002,265.002,265.004,387.708,972
2025-04-302,310.002,340.002,270.002,300.004,455.5012,105
2025-04-292,245.002,310.002,200.002,310.004,474.8733,009
2025-04-282,220.002,340.002,210.002,255.004,368.3262,111
← NewerPage 6 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.