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
2025-04-252,200.002,245.002,190.002,215.004,290.8417,348
2025-04-242,220.002,220.002,170.002,215.004,290.8416,466
2025-04-232,230.002,250.002,195.002,215.004,290.8422,581
2025-04-222,225.002,255.002,215.002,240.004,339.2711,924
2025-04-212,200.002,265.002,150.002,230.004,319.9012,811
2025-04-182,205.002,265.002,130.002,205.004,271.4742,247
2025-04-172,200.002,240.002,170.002,205.004,271.475,439
2025-04-162,170.002,255.002,155.002,190.004,242.4140,105
2025-04-152,140.002,180.002,125.002,170.004,203.6614,459
2025-04-142,125.002,175.002,110.002,155.004,174.6129,990
2025-04-112,170.002,175.002,120.002,145.004,155.2426,250
2025-04-102,220.002,320.002,180.002,180.004,223.0472,936
2025-04-092,140.002,350.002,140.002,225.004,310.21132,913
2025-04-082,120.002,195.002,120.002,165.004,193.9823,886
2025-04-072,120.002,220.002,110.002,120.004,106.8156,751
2025-04-042,040.002,135.002,040.002,120.004,106.8117,559
2025-04-032,070.002,125.002,060.002,100.004,068.0618,622
2025-04-022,135.002,135.002,080.002,100.004,068.066,169
2025-04-012,075.002,120.002,075.002,115.004,097.1215,133
2025-03-312,120.002,120.002,080.002,085.004,039.017,423
2025-03-282,125.002,125.002,075.002,125.004,116.499,881
2025-03-272,135.002,140.002,100.002,125.004,116.493,518
2025-03-262,115.002,135.002,100.002,135.004,135.865,781
2025-03-252,130.002,145.002,100.002,115.004,097.128,895
2025-03-242,120.002,145.002,105.002,135.004,135.869,373
2025-03-212,135.002,140.002,115.002,135.004,135.8610,079
2025-03-202,155.002,180.002,135.002,135.004,135.865,101
2025-03-192,130.002,165.002,130.002,160.004,184.293,587
2025-03-182,175.002,195.002,135.002,135.004,135.8625,149
2025-03-172,180.002,195.002,155.002,185.004,232.724,596
2025-03-142,170.002,180.002,145.002,165.004,193.9810,589
2025-03-132,145.002,200.002,145.002,170.004,203.6610,599
2025-03-122,145.002,160.002,115.002,155.004,174.618,655
2025-03-112,105.002,145.002,070.002,140.004,145.5515,264
2025-03-102,135.002,140.002,100.002,105.004,077.7530,038
2025-03-072,145.002,160.002,120.002,135.004,135.8614,008
2025-03-062,185.002,195.002,135.002,160.004,184.2918,559
2025-03-052,155.002,180.002,140.002,180.004,223.047,027
2025-03-042,175.002,195.002,150.002,170.004,203.6618,725
2025-02-282,190.002,200.002,160.002,190.004,242.4123,190
2025-02-272,190.002,210.002,175.002,210.004,281.1521,472
2025-02-262,170.002,205.002,170.002,200.004,261.789,255
2025-02-252,190.002,215.002,170.002,190.004,242.4115,374
2025-02-242,200.002,210.002,170.002,200.004,261.7823,123
2025-02-212,215.002,225.002,190.002,225.004,310.2110,247
2025-02-202,200.002,225.002,185.002,215.004,290.849,681
2025-02-192,200.002,220.002,190.002,215.004,290.845,553
2025-02-182,205.002,215.002,175.002,215.004,290.8414,082
2025-02-172,195.002,220.002,180.002,205.004,271.4710,108
2025-02-142,185.002,200.002,160.002,195.004,252.099,052
2025-02-132,135.002,195.002,130.002,185.004,232.7217,673
2025-02-122,155.002,175.002,135.002,165.004,193.9822,718
2025-02-112,205.002,220.002,175.002,175.004,213.3526,861
2025-02-102,250.002,295.002,215.002,215.004,290.8436,314
2025-02-072,215.002,290.002,215.002,255.004,368.328,933
2025-02-062,305.002,315.002,250.002,255.004,368.3226,630
2025-02-052,290.002,310.002,255.002,305.004,465.1812,552
2025-02-042,240.002,300.002,235.002,290.004,436.1315,287
2025-02-032,285.002,285.002,205.002,240.004,339.2720,179
2025-01-312,340.002,340.002,250.002,300.004,455.5023,923
← NewerPage 7 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.