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%WTI98.39▲ 1.28%
← 019685.KO stock page

Daekyo Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-252,680.002,740.002,595.002,630.004,608.3920,847
2022-01-242,700.002,760.002,670.002,740.004,801.1413,199
2022-01-212,745.002,845.002,640.002,760.004,836.1893,083
2022-01-202,590.002,765.002,570.002,765.004,844.9431,870
2022-01-192,630.002,675.002,585.002,590.004,538.3016,421
2022-01-182,600.002,640.002,555.002,635.004,617.1518,612
2022-01-172,610.002,635.002,595.002,610.004,573.356,885
2022-01-142,645.002,645.002,605.002,605.004,564.5828,296
2022-01-132,650.002,685.002,635.002,635.004,617.1514,245
2022-01-122,645.002,690.002,625.002,645.004,634.674,710
2022-01-112,675.002,715.002,625.002,645.004,634.6722,540
2022-01-102,690.002,715.002,650.002,660.004,660.9614,743
2022-01-072,720.002,760.002,690.002,705.004,739.8117,501
2022-01-062,705.002,740.002,665.002,710.004,748.5717,953
2022-01-052,770.002,770.002,670.002,710.004,748.5721,211
2022-01-042,735.002,780.002,725.002,725.004,774.8514,692
2022-01-032,750.002,760.002,700.002,760.004,836.1811,427
2021-12-302,740.002,780.002,680.002,740.004,801.1414,092
2021-12-292,655.002,740.002,655.002,725.004,774.8517,266
2021-12-282,725.002,790.002,725.002,755.004,722.2911,801
2021-12-272,715.002,740.002,685.002,720.004,662.2910,984
2021-12-242,665.002,725.002,635.002,715.004,653.7213,718
2021-12-232,660.002,665.002,610.002,665.004,568.0228,238
2021-12-222,665.002,685.002,640.002,645.004,533.749,595
2021-12-212,660.002,675.002,615.002,660.004,559.459,313
2021-12-202,660.002,680.002,635.002,655.004,550.8819,687
2021-12-172,725.002,725.002,660.002,690.004,610.8711,799
2021-12-162,730.002,750.002,655.002,725.004,670.8636,891
2021-12-152,700.002,740.002,660.002,700.004,628.0117,581
2021-12-142,715.002,785.002,700.002,740.004,696.578,264
2021-12-132,785.002,810.002,750.002,750.004,713.7217,134
2021-12-102,800.002,825.002,775.002,800.004,799.427,195
2021-12-092,810.002,845.002,775.002,800.004,799.4218,876
2021-12-082,840.002,885.002,815.002,840.004,867.9811,060
2021-12-072,850.002,850.002,795.002,840.004,867.9811,937
2021-12-062,800.002,850.002,780.002,835.004,859.4119,856
2021-12-032,775.002,865.002,765.002,825.004,842.2724,268
2021-12-022,680.002,850.002,635.002,805.004,807.9926,790
2021-12-012,590.002,695.002,580.002,680.004,593.73118,340
2021-11-302,835.002,895.002,625.002,650.004,542.3150,589
2021-11-292,885.002,885.002,835.002,865.004,910.8328,846
2021-11-262,950.002,950.002,875.002,925.005,013.6836,292
2021-11-252,960.003,000.002,910.002,930.005,022.2554,659
2021-11-242,990.003,000.002,945.002,990.005,125.0929,515
2021-11-233,005.003,005.002,970.002,990.005,125.0918,660
2021-11-223,025.003,025.002,940.003,010.005,159.3825,035
2021-11-193,015.003,015.002,985.003,010.005,159.3810,800
2021-11-183,000.003,035.002,960.003,000.005,142.2312,911
2021-11-173,055.003,085.003,005.003,020.005,176.5246,469
2021-11-163,090.003,125.003,035.003,070.005,262.2234,649
2021-11-153,090.003,100.003,060.003,085.005,287.9315,389
2021-11-123,085.003,110.003,060.003,085.005,287.9320,262
2021-11-113,045.003,095.003,035.003,085.005,287.9339,032
2021-11-103,170.003,170.003,050.003,085.005,287.9337,350
2021-11-093,170.003,200.003,135.003,160.005,416.4920,080
2021-11-083,160.003,210.003,090.003,180.005,450.7745,547
2021-11-053,180.003,205.003,085.003,165.005,425.0665,252
2021-11-043,200.003,245.003,130.003,150.005,399.3522,039
2021-11-033,245.003,270.003,175.003,200.005,485.0549,052
2021-11-023,205.003,320.003,205.003,265.005,596.4732,487
← NewerPage 20 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.