Pro Watchlist
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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,210.003,320.003,185.003,215.003,215.001,239,036
2024-07-243,270.003,380.003,235.003,240.003,240.001,618,901
2024-07-233,215.003,470.003,170.003,285.003,285.004,675,878
2024-07-223,250.003,310.003,190.003,265.003,265.001,795,914
2024-07-193,100.003,295.003,080.003,250.003,250.003,846,465
2024-07-183,125.003,155.003,085.003,100.003,100.00499,389
2024-07-173,130.003,210.003,130.003,160.003,160.00917,415
2024-07-163,140.003,190.003,105.003,130.003,130.001,170,205
2024-07-153,160.003,165.003,080.003,115.003,115.002,020,487
2024-07-123,030.003,060.003,025.003,025.003,025.00183,018
2024-07-113,075.003,085.003,025.003,035.003,035.00259,919
2024-07-103,080.003,095.003,065.003,075.003,075.00326,611
2024-07-093,110.003,110.003,065.003,080.003,080.00258,748
2024-07-083,065.003,105.003,050.003,085.003,085.00340,594
2024-07-053,005.003,195.003,000.003,075.003,075.001,782,030
2024-07-043,020.003,040.003,000.003,000.003,000.00247,212
2024-07-033,085.003,100.003,010.003,030.003,030.00381,611
2024-07-023,075.003,125.003,060.003,085.003,085.00415,148
2024-07-013,015.003,145.003,010.003,075.003,075.00934,407
2024-06-282,995.003,035.002,975.002,995.002,995.00399,582
2024-06-273,000.003,005.002,980.002,985.002,985.00174,396
2024-06-262,995.003,010.002,990.002,995.002,995.00212,877
2024-06-252,995.003,015.002,995.003,000.003,000.00228,864
2024-06-243,010.003,050.002,995.003,000.003,000.00420,735
2024-06-213,030.003,065.003,005.003,005.003,005.00661,129
2024-06-203,015.003,045.003,015.003,020.003,020.00252,963
2024-06-193,070.003,080.003,005.003,010.003,010.00777,111
2024-06-183,070.003,100.003,055.003,070.003,070.00683,001
2024-06-173,345.003,385.003,080.003,090.003,090.007,294,560
2024-06-143,095.003,110.003,050.003,075.003,075.00800,343
2024-06-133,120.003,120.003,085.003,095.003,095.00139,311
2024-06-123,110.003,145.003,090.003,100.003,100.00266,046
2024-06-113,135.003,160.003,115.003,120.003,120.00253,303
2024-06-103,105.003,140.003,095.003,130.003,130.00282,264
2024-06-073,125.003,145.003,090.003,130.003,130.00279,419
2024-06-053,120.003,145.003,105.003,140.003,140.00295,623
2024-06-043,090.003,160.003,090.003,110.003,110.00323,903
2024-06-033,090.003,110.003,065.003,100.003,100.00253,863
2024-05-313,050.003,075.003,050.003,070.003,070.0078,229
2024-05-303,065.003,115.003,045.003,055.003,055.00216,504
2024-05-293,130.003,135.003,075.003,075.003,075.00197,815
2024-05-283,125.003,150.003,115.003,135.003,135.00308,231
2024-05-273,070.003,140.003,070.003,115.003,115.00382,020
2024-05-243,080.003,090.003,040.003,055.003,055.00264,289
2024-05-233,100.003,105.003,070.003,080.003,080.00124,804
2024-05-223,090.003,110.003,080.003,085.003,085.00124,039
2024-05-213,085.003,115.003,080.003,090.003,090.00148,473
2024-05-203,130.003,130.003,085.003,090.003,090.00139,389
2024-05-173,130.003,145.003,100.003,100.003,100.00168,652
2024-05-163,110.003,140.003,105.003,115.003,115.00241,720
2024-05-143,065.003,215.003,065.003,120.003,120.00651,780
2024-05-133,080.003,100.003,060.003,070.003,070.00176,739
2024-05-103,100.003,100.003,075.003,080.003,080.00128,230
2024-05-093,115.003,145.003,085.003,085.003,085.00235,976
2024-05-083,115.003,140.003,100.003,135.003,135.00216,415
2024-05-073,085.003,125.003,080.003,115.003,115.00220,406
2024-05-033,110.003,120.003,075.003,075.003,075.00161,835
2024-05-023,065.003,110.003,065.003,110.003,110.00128,829
2024-04-303,040.003,125.003,040.003,090.003,090.00298,108
2024-04-293,010.003,065.003,005.003,035.003,035.00232,248
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-12-2920.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.