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
2024-10-292,315.002,315.002,255.002,290.004,436.1319,367
2024-10-282,265.002,320.002,240.002,290.004,436.1323,178
2024-10-252,295.002,295.002,200.002,265.004,387.7042,105
2024-10-242,250.002,300.002,205.002,295.004,445.8130,421
2024-10-232,230.002,305.002,190.002,270.004,397.3862,330
2024-10-222,155.002,440.002,155.002,270.004,397.38323,700
2024-10-212,185.002,675.002,125.002,175.004,213.35667,656
2024-10-182,155.002,220.002,135.002,165.004,193.9846,931
2024-10-172,120.002,220.002,120.002,160.004,184.2942,827
2024-10-162,155.002,210.002,135.002,135.004,135.8613,992
2024-10-152,190.002,225.002,135.002,170.004,203.6634,008
2024-10-142,150.002,180.002,135.002,175.004,213.3516,823
2024-10-112,155.002,190.002,125.002,130.004,126.189,379
2024-10-102,110.002,270.002,110.002,125.004,116.4936,659
2024-10-082,130.002,200.002,110.002,120.004,106.8133,241
2024-10-072,225.002,225.002,110.002,130.004,126.1833,707
2024-10-042,170.002,200.002,150.002,165.004,193.9831,104
2024-10-022,165.002,195.002,145.002,190.004,242.4118,740
2024-09-302,190.002,255.002,170.002,175.004,213.3518,118
2024-09-272,205.002,285.002,200.002,200.004,261.7811,275
2024-09-262,315.002,315.002,205.002,225.004,310.2113,875
2024-09-252,195.002,275.002,180.002,240.004,339.2736,278
2024-09-242,180.002,295.002,135.002,200.004,261.7843,433
2024-09-232,190.002,210.002,140.002,180.004,223.045,677
2024-09-202,165.002,195.002,140.002,165.004,193.986,676
2024-09-192,220.002,220.002,105.002,165.004,193.9835,571
2024-09-132,215.002,280.002,160.002,160.004,184.2942,427
2024-09-122,150.002,225.002,150.002,200.004,261.783,924
2024-09-112,120.002,200.002,110.002,160.004,184.2934,249
2024-09-102,085.002,225.002,070.002,100.004,068.0619,877
2024-09-092,085.002,250.002,055.002,095.004,058.3815,381
2024-09-062,085.002,125.002,085.002,100.004,068.0612,327
2024-09-052,135.002,145.002,085.002,115.004,097.1211,175
2024-09-042,175.002,200.002,100.002,100.004,068.068,520
2024-09-032,215.002,230.002,165.002,175.004,213.359,277
2024-09-022,195.002,220.002,180.002,215.004,290.843,945
2024-08-302,155.002,215.002,145.002,215.004,290.846,512
2024-08-292,170.002,220.002,140.002,175.004,213.354,860
2024-08-282,175.002,240.002,175.002,180.004,223.044,759
2024-08-272,225.002,250.002,120.002,195.004,252.099,880
2024-08-262,295.002,295.002,225.002,225.004,310.217,630
2024-08-232,435.002,435.002,270.002,295.004,445.819,504
2024-08-222,335.002,410.002,335.002,365.004,581.4112,983
2024-08-212,320.002,375.002,310.002,335.004,523.3013,054
2024-08-202,235.002,355.002,225.002,290.004,436.1318,512
2024-08-192,205.002,250.002,190.002,250.004,358.6410,437
2024-08-162,155.002,210.002,155.002,205.004,271.4719,676
2024-08-142,115.002,180.002,115.002,160.004,184.297,202
2024-08-132,090.002,150.002,090.002,130.004,126.189,337
2024-08-122,090.002,140.002,080.002,105.004,077.7523,192
2024-08-092,070.002,150.002,070.002,090.004,048.696,634
2024-08-082,050.002,115.002,050.002,095.004,058.3814,751
2024-08-072,020.002,135.002,020.002,075.004,019.6316,271
2024-08-061,900.002,085.001,900.002,075.004,019.6330,934
2024-08-052,250.002,250.001,912.001,977.003,829.7948,153
2024-08-022,255.002,270.002,225.002,260.004,378.0118,281
2024-08-012,260.002,275.002,250.002,270.004,397.3815,514
2024-07-312,260.002,280.002,255.002,275.004,407.073,951
2024-07-302,265.002,310.002,260.002,270.004,397.3812,366
2024-07-292,280.002,315.002,260.002,295.004,445.8115,705
← NewerPage 9 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.