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
2025-01-242,380.002,385.002,320.002,340.004,532.9834,073
2025-01-232,395.002,400.002,340.002,380.004,610.4719,515
2025-01-222,415.002,440.002,365.002,435.004,717.0213,752
2025-01-212,355.002,415.002,355.002,410.004,668.596,560
2025-01-202,450.002,450.002,365.002,380.004,610.4716,896
2025-01-172,460.002,480.002,415.002,450.004,746.0711,308
2025-01-162,395.002,450.002,385.002,450.004,746.0710,777
2025-01-152,500.002,500.002,385.002,395.004,639.538,967
2025-01-142,450.002,490.002,430.002,450.004,746.074,772
2025-01-132,450.002,485.002,430.002,470.004,784.8215,370
2025-01-102,485.002,495.002,400.002,450.004,746.0719,457
2025-01-092,405.002,495.002,385.002,485.004,813.8727,453
2025-01-082,485.002,485.002,395.002,410.004,668.5921,914
2025-01-072,440.002,495.002,415.002,485.004,813.8717,933
2025-01-062,450.002,500.002,420.002,420.004,687.9613,968
2025-01-032,485.002,550.002,460.002,475.004,794.5016,026
2025-01-022,500.002,555.002,495.002,505.004,852.627,378
2024-12-302,480.002,560.002,475.002,520.004,881.688,216
2024-12-272,560.002,575.002,510.002,520.004,881.6814,386
2024-12-262,555.002,580.002,515.002,575.004,988.2214,959
2024-12-242,530.002,580.002,485.002,580.004,997.9120,464
2024-12-232,575.002,590.002,500.002,500.004,842.9338,445
2024-12-202,590.002,610.002,530.002,575.004,988.2232,323
2024-12-192,620.002,620.002,520.002,615.005,065.7118,147
2024-12-182,605.002,655.002,525.002,620.005,075.3918,087
2024-12-172,665.002,670.002,510.002,615.005,065.7132,397
2024-12-162,535.002,665.002,535.002,665.005,162.5739,981
2024-12-132,480.002,570.002,475.002,535.004,910.7325,625
2024-12-122,505.002,665.002,425.002,490.004,823.56132,334
2024-12-112,440.002,540.002,430.002,510.004,862.3049,623
2024-12-102,320.002,445.002,320.002,445.004,736.3914,442
2024-12-092,465.002,465.002,355.002,355.004,562.0421,366
2024-12-062,490.002,490.002,380.002,490.004,823.5659,822
2024-12-052,380.002,515.002,365.002,480.004,804.1927,908
2024-12-042,345.002,420.002,340.002,375.004,600.7941,833
2024-12-032,400.002,440.002,400.002,425.004,697.6412,100
2024-12-022,400.002,450.002,350.002,445.004,736.3916,093
2024-11-292,510.002,510.002,385.002,400.004,649.217,319
2024-11-282,515.002,525.002,385.002,510.004,862.3053,098
2024-11-272,500.002,550.002,500.002,540.004,920.4218,496
2024-11-262,550.002,550.002,475.002,540.004,920.4228,683
2024-11-252,480.002,565.002,480.002,550.004,939.7936,347
2024-11-222,415.002,510.002,400.002,500.004,842.9345,761
2024-11-212,370.002,470.002,355.002,410.004,668.5923,089
2024-11-202,305.002,375.002,305.002,375.004,600.7924,124
2024-11-192,340.002,340.002,290.002,305.004,465.1814,638
2024-11-182,260.002,345.002,235.002,320.004,494.2426,268
2024-11-152,205.002,290.002,175.002,265.004,387.7032,529
2024-11-142,265.002,265.002,175.002,240.004,339.2765,732
2024-11-132,285.002,315.002,220.002,220.004,300.5255,873
2024-11-122,380.002,380.002,300.002,300.004,455.5039,904
2024-11-112,415.002,415.002,325.002,400.004,649.2135,535
2024-11-082,370.002,420.002,370.002,415.004,678.2717,617
2024-11-072,390.002,400.002,335.002,370.004,591.1035,943
2024-11-062,510.002,510.002,355.002,355.004,562.0463,473
2024-11-052,390.002,500.002,380.002,455.004,755.7666,386
2024-11-042,215.002,600.002,215.002,390.004,629.84194,374
2024-11-012,235.002,260.002,195.002,240.004,339.2731,101
2024-10-312,285.002,285.002,240.002,265.004,387.7020,033
2024-10-302,300.002,300.002,255.002,295.004,445.8115,268
← NewerPage 8 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.