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%WTI99.71▲ 2.64%
← 019685.KO stock page

Daekyo Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-222,470.002,470.002,375.002,470.004,387.467,868
2022-07-212,400.002,575.002,385.002,450.004,351.9344,202
2022-07-202,380.002,405.002,360.002,395.004,254.2314,902
2022-07-192,345.002,380.002,300.002,380.004,227.598,328
2022-07-182,325.002,345.002,280.002,345.004,165.425,222
2022-07-152,270.002,370.002,200.002,310.004,103.256,926
2022-07-142,220.002,270.002,180.002,270.004,032.205,611
2022-07-132,210.002,225.002,190.002,225.003,952.266,904
2022-07-122,195.002,215.002,175.002,205.003,916.748,209
2022-07-112,180.002,215.002,175.002,200.003,907.869,416
2022-07-082,195.002,210.002,165.002,175.003,863.459,154
2022-07-072,190.002,200.002,165.002,195.003,898.972,716
2022-07-062,200.002,200.002,155.002,175.003,863.453,222
2022-07-052,140.002,195.002,140.002,195.003,898.972,249
2022-07-042,190.002,190.002,125.002,135.003,792.4012,811
2022-07-012,190.002,200.002,170.002,190.003,890.094,113
2022-06-302,200.002,235.002,170.002,190.003,890.097,401
2022-06-292,145.002,200.002,140.002,200.003,907.8611,955
2022-06-282,160.002,220.002,160.002,215.003,881.2112,203
2022-06-272,130.002,235.002,110.002,200.003,854.9332,466
2022-06-242,120.002,175.002,040.002,110.003,697.23158,581
2022-06-232,285.002,290.001,990.002,180.003,819.8873,609
2022-06-222,370.002,385.002,245.002,295.004,021.3920,181
2022-06-212,310.002,395.002,310.002,355.004,126.526,811
2022-06-202,430.002,460.002,335.002,350.004,117.7617,213
2022-06-172,480.002,480.002,400.002,460.004,310.5122,019
2022-06-162,500.002,575.002,485.002,485.004,354.3220,712
2022-06-152,540.002,575.002,485.002,525.004,424.4016,362
2022-06-142,500.002,560.002,475.002,540.004,450.6912,565
2022-06-132,590.002,635.002,530.002,545.004,459.4514,732
2022-06-102,650.002,650.002,590.002,645.004,634.6710,970
2022-06-092,655.002,660.002,630.002,655.004,652.204,826
2022-06-082,615.002,675.002,600.002,655.004,652.2012,050
2022-06-072,675.002,675.002,620.002,620.004,590.876,556
2022-06-032,645.002,685.002,645.002,680.004,696.009,641
2022-06-022,695.002,695.002,630.002,695.004,722.297,539
2022-05-312,650.002,710.002,610.002,710.004,748.5729,351
2022-05-302,600.002,695.002,585.002,670.004,678.488,174
2022-05-272,560.002,650.002,540.002,640.004,625.9129,616
2022-05-262,525.002,550.002,525.002,530.004,433.174,082
2022-05-252,550.002,550.002,525.002,525.004,424.409,811
2022-05-242,580.002,585.002,505.002,550.004,468.2110,401
2022-05-232,560.002,600.002,540.002,565.004,494.497,449
2022-05-202,560.002,580.002,535.002,565.004,494.494,963
2022-05-192,600.002,600.002,510.002,560.004,485.7316,291
2022-05-182,575.002,605.002,555.002,605.004,564.585,499
2022-05-172,550.002,590.002,550.002,575.004,512.023,004
2022-05-162,545.002,590.002,535.002,585.004,529.547,940
2022-05-132,520.002,590.002,520.002,570.004,503.268,623
2022-05-122,525.002,575.002,510.002,550.004,468.2121,179
2022-05-112,615.002,615.002,565.002,570.004,503.264,214
2022-05-102,610.002,680.002,510.002,600.004,555.824,912
2022-05-092,725.002,725.002,610.002,610.004,573.3518,116
2022-05-062,750.002,790.002,710.002,725.004,774.857,681
2022-05-042,775.002,780.002,725.002,755.004,827.4210,212
2022-05-032,805.002,805.002,750.002,775.004,862.466,770
2022-05-022,775.002,800.002,735.002,780.004,871.235,998
2022-04-292,785.002,840.002,765.002,785.004,879.9926,809
2022-04-282,770.002,800.002,730.002,780.004,871.237,903
2022-04-272,770.002,795.002,715.002,770.004,853.708,295
← NewerPage 18 of 21 · 1,208 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.