See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.31▲ 2.22%
← 019685.KO stock page

Daekyo Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-211,655.001,670.001,635.001,635.002,904.252,416
2022-10-201,670.001,675.001,650.001,650.002,930.89836
2022-10-191,660.001,715.001,660.001,660.002,948.652,172
2022-10-181,660.001,685.001,655.001,660.002,948.653,244
2022-10-171,640.001,670.001,640.001,655.002,939.774,865
2022-10-141,630.001,685.001,630.001,655.002,939.7710,469
2022-10-131,675.001,695.001,650.001,650.002,930.899,023
2022-10-121,680.001,700.001,675.001,675.002,975.302,941
2022-10-111,750.001,780.001,670.001,675.002,975.309,484
2022-10-071,760.001,770.001,725.001,750.003,108.522,663
2022-10-061,735.001,755.001,725.001,745.003,099.649,720
2022-10-051,750.001,760.001,720.001,735.003,081.887,430
2022-10-041,745.001,760.001,740.001,750.003,108.525,289
2022-09-301,720.001,785.001,720.001,745.003,099.648,832
2022-09-291,815.001,860.001,775.001,785.003,170.694,361
2022-09-281,835.001,845.001,790.001,805.003,206.226,849
2022-09-271,845.001,885.001,825.001,840.003,268.3915,523
2022-09-261,980.001,980.001,865.001,865.003,312.8014,651
2022-09-231,980.001,990.001,965.001,970.003,499.315,457
2022-09-221,980.002,000.001,980.001,990.003,534.8310,074
2022-09-212,020.002,055.002,005.002,005.003,561.486,602
2022-09-202,000.002,040.002,000.002,010.003,570.367,366
2022-09-192,010.002,020.002,000.002,005.003,561.488,684
2022-09-162,045.002,055.002,015.002,020.003,588.128,358
2022-09-152,060.002,095.002,040.002,045.003,632.532,915
2022-09-142,040.002,070.002,020.002,045.003,632.532,733
2022-09-132,050.002,135.002,045.002,070.003,676.946,590
2022-09-082,060.002,080.002,040.002,045.003,632.534,462
2022-09-072,115.002,115.002,055.002,060.003,659.177,414
2022-09-062,085.002,150.002,085.002,100.003,730.232,921
2022-09-052,100.002,110.002,080.002,110.003,747.999,202
2022-09-022,130.002,150.002,105.002,105.003,739.115,013
2022-09-012,130.002,165.002,115.002,125.003,774.636,120
2022-08-312,130.002,170.002,115.002,130.003,783.515,345
2022-08-302,130.002,160.002,130.002,140.003,801.283,630
2022-08-292,190.002,190.002,105.002,145.003,810.164,164
2022-08-262,230.002,235.002,195.002,195.003,898.972,709
2022-08-252,210.002,235.002,205.002,210.003,925.623,290
2022-08-242,270.002,270.002,195.002,210.003,925.6212,798
2022-08-232,245.002,275.002,225.002,240.003,978.914,942
2022-08-222,255.002,335.002,250.002,280.004,049.969,026
2022-08-192,300.002,310.002,265.002,290.004,067.722,951
2022-08-182,315.002,500.002,260.002,290.004,067.7248,503
2022-08-172,345.002,370.002,270.002,300.004,085.486,447
2022-08-162,315.002,355.002,270.002,345.004,165.4215,959
2022-08-122,270.002,305.002,270.002,285.004,058.841,865
2022-08-112,270.002,300.002,255.002,285.004,058.848,136
2022-08-102,305.002,315.002,250.002,250.003,996.6711,492
2022-08-092,305.002,330.002,305.002,305.004,094.375,749
2022-08-082,370.002,370.002,325.002,335.004,147.663,651
2022-08-052,350.002,385.002,340.002,355.004,183.182,683
2022-08-042,385.002,400.002,340.002,340.004,156.546,264
2022-08-032,390.002,390.002,330.002,360.004,192.066,435
2022-08-022,410.002,410.002,340.002,390.004,245.354,915
2022-08-012,390.002,450.002,385.002,390.004,245.354,950
2022-07-292,415.002,425.002,365.002,390.004,245.355,816
2022-07-282,430.002,440.002,395.002,410.004,280.883,665
2022-07-272,460.002,475.002,420.002,425.004,307.5210,994
2022-07-262,475.002,475.002,380.002,470.004,387.4614,062
2022-07-252,425.002,475.002,405.002,475.004,396.3411,658
← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2745.0000 KRW
2023-12-2745.0000 KRW
2022-12-2815.0000 KRW
2022-06-2930.0000 KRW
2021-12-2960.0000 KRW
2021-06-2930.0000 KRW
2020-12-2960.0000 KRW
2020-06-2950.0000 KRW
2019-12-2780.0000 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.