See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← 019685.KO stock page

Daekyo Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,770.002,795.002,715.002,770.004,853.708,295
2022-04-262,735.002,780.002,735.002,770.004,853.7013,647
2022-04-252,745.002,775.002,730.002,765.004,844.9424,705
2022-04-222,800.002,800.002,755.002,785.004,879.9910,648
2022-04-212,820.002,835.002,785.002,800.004,906.2710,980
2022-04-202,785.002,835.002,760.002,820.004,941.3223,892
2022-04-192,730.002,775.002,730.002,775.004,862.4622,641
2022-04-182,730.002,770.002,720.002,760.004,836.185,866
2022-04-152,780.002,780.002,740.002,765.004,844.946,121
2022-04-142,790.002,790.002,735.002,780.004,871.2311,724
2022-04-132,745.002,780.002,705.002,770.004,853.7010,300
2022-04-122,740.002,755.002,685.002,745.004,809.9013,546
2022-04-112,750.002,755.002,710.002,740.004,801.149,062
2022-04-082,775.002,775.002,730.002,750.004,818.668,531
2022-04-072,780.002,780.002,710.002,745.004,809.9010,355
2022-04-062,770.002,790.002,750.002,780.004,871.239,670
2022-04-052,735.002,790.002,725.002,770.004,853.7013,830
2022-04-042,740.002,740.002,700.002,735.004,792.388,571
2022-04-012,715.002,730.002,690.002,710.004,748.5712,528
2022-03-312,705.002,715.002,680.002,705.004,739.8121,364
2022-03-302,675.002,710.002,675.002,700.004,731.0518,257
2022-03-292,635.002,680.002,635.002,675.004,687.2412,982
2022-03-282,670.002,670.002,625.002,630.004,608.396,891
2022-03-252,665.002,685.002,645.002,645.004,634.677,847
2022-03-242,670.002,690.002,655.002,655.004,652.2010,375
2022-03-232,680.002,700.002,650.002,675.004,687.2414,763
2022-03-222,680.002,705.002,665.002,680.004,696.0014,533
2022-03-212,630.002,735.002,630.002,680.004,696.0045,143
2022-03-182,625.002,650.002,605.002,625.004,599.6341,044
2022-03-172,635.002,640.002,585.002,625.004,599.6318,171
2022-03-162,595.002,610.002,570.002,605.004,564.5818,481
2022-03-152,595.002,610.002,550.002,585.004,529.5414,753
2022-03-142,630.002,660.002,595.002,595.004,547.069,893
2022-03-112,585.002,665.002,530.002,635.004,617.1527,071
2022-03-102,570.002,605.002,570.002,585.004,529.5412,740
2022-03-082,530.002,610.002,530.002,610.004,573.355,842
2022-03-072,595.002,595.002,550.002,575.004,512.026,449
2022-03-042,590.002,595.002,565.002,595.004,547.0613,436
2022-03-032,570.002,605.002,555.002,565.004,494.4910,803
2022-03-022,550.002,570.002,535.002,555.004,476.9725,753
2022-02-282,565.002,600.002,535.002,550.004,468.2110,458
2022-02-252,565.002,620.002,530.002,530.004,433.1710,540
2022-02-242,550.002,600.002,530.002,535.004,441.9310,913
2022-02-232,595.002,620.002,570.002,575.004,512.0211,174
2022-02-222,580.002,595.002,525.002,595.004,547.069,181
2022-02-212,595.002,595.002,560.002,580.004,520.786,544
2022-02-182,605.002,615.002,565.002,595.004,547.069,028
2022-02-172,640.002,640.002,585.002,610.004,573.3520,067
2022-02-162,670.002,670.002,585.002,640.004,625.918,011
2022-02-152,520.002,615.002,520.002,600.004,555.8216,924
2022-02-142,565.002,590.002,480.002,585.004,529.5431,036
2022-02-112,605.002,605.002,585.002,590.004,538.3017,705
2022-02-102,640.002,640.002,595.002,605.004,564.5821,498
2022-02-092,605.002,635.002,580.002,610.004,573.3516,167
2022-02-082,615.002,665.002,575.002,630.004,608.3927,494
2022-02-072,655.002,665.002,590.002,655.004,652.209,379
2022-02-042,570.002,690.002,570.002,655.004,652.207,685
2022-02-032,555.002,650.002,525.002,605.004,564.5819,198
2022-01-282,495.002,515.002,445.002,510.004,398.129,779
2022-01-272,585.002,620.002,460.002,460.004,310.5126,236
← NewerPage 19 of 21 · 1,214 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.