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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,010.003,065.003,005.003,035.003,035.00232,248
2024-04-263,040.003,040.003,005.003,010.003,010.00147,377
2024-04-253,030.003,055.003,015.003,015.003,015.00105,725
2024-04-243,015.003,055.003,015.003,040.003,040.00189,945
2024-04-233,020.003,045.003,005.003,010.003,010.00153,398
2024-04-223,015.003,035.003,005.003,015.003,015.00177,657
2024-04-193,045.003,050.002,995.003,020.003,020.00209,246
2024-04-183,005.003,065.003,000.003,050.003,050.00165,529
2024-04-173,000.003,035.003,000.003,010.003,010.00156,956
2024-04-163,020.003,050.002,995.003,005.003,005.00305,186
2024-04-153,065.003,065.003,005.003,050.003,050.00309,058
2024-04-123,075.003,090.003,065.003,080.003,080.00104,967
2024-04-113,110.003,110.003,055.003,075.003,075.00222,268
2024-04-093,140.003,160.003,085.003,110.003,110.00290,223
2024-04-083,140.003,185.003,120.003,155.003,155.00400,210
2024-04-053,105.003,135.003,090.003,135.003,135.00199,920
2024-04-043,080.003,120.003,080.003,115.003,115.00191,622
2024-04-033,100.003,100.003,065.003,075.003,075.00179,065
2024-04-023,145.003,160.003,090.003,105.003,105.00329,104
2024-04-013,135.003,165.003,120.003,155.003,155.00305,622
2024-03-293,135.003,195.003,100.003,125.003,125.00477,298
2024-03-283,080.003,135.003,075.003,090.003,090.00523,799
2024-03-273,095.003,100.003,070.003,075.003,075.00148,807
2024-03-263,070.003,115.003,070.003,090.003,090.00230,859
2024-03-253,095.003,110.003,065.003,070.003,070.00283,011
2024-03-223,100.003,110.003,065.003,095.003,095.00236,083
2024-03-213,065.003,100.003,060.003,090.003,090.00220,449
2024-03-203,070.003,085.003,050.003,060.003,060.00292,270
2024-03-193,090.003,130.003,055.003,070.003,070.00508,161
2024-03-183,110.003,150.003,100.003,110.003,110.00408,924
2024-03-153,160.003,190.003,090.003,090.003,090.00483,749
2024-03-143,145.003,175.003,130.003,160.003,160.00240,311
2024-03-133,135.003,180.003,100.003,145.003,145.00342,271
2024-03-123,130.003,160.003,095.003,105.003,105.00292,554
2024-03-113,095.003,160.003,085.003,130.003,130.00322,451
2024-03-083,090.003,115.003,080.003,095.003,095.00252,499
2024-03-073,125.003,145.003,080.003,080.003,080.00362,768
2024-03-063,160.003,160.003,115.003,120.003,120.00278,808
2024-03-053,165.003,180.003,135.003,165.003,165.00373,233
2024-03-043,130.003,190.003,130.003,150.003,150.00378,194
2024-02-293,110.003,150.003,110.003,120.003,120.00115,720
2024-02-283,100.003,185.003,100.003,130.003,130.00440,049
2024-02-273,150.003,175.003,100.003,100.003,100.00315,968
2024-02-263,135.003,185.003,120.003,155.003,155.00433,676
2024-02-233,230.003,230.003,135.003,140.003,140.00585,028
2024-02-223,240.003,285.003,200.003,200.003,200.00566,948
2024-02-213,265.003,275.003,220.003,235.003,235.00477,325
2024-02-203,330.003,340.003,220.003,280.003,280.00536,606
2024-02-193,325.003,350.003,315.003,335.003,335.00284,743
2024-02-163,370.003,395.003,320.003,335.003,335.00303,109
2024-02-153,360.003,380.003,305.003,360.003,360.00441,990
2024-02-143,330.003,365.003,300.003,360.003,360.00247,843
2024-02-133,295.003,375.003,295.003,370.003,370.00520,917
2024-02-083,335.003,355.003,295.003,320.003,320.00332,566
2024-02-073,325.003,365.003,315.003,335.003,335.00292,856
2024-02-063,325.003,385.003,310.003,325.003,325.00607,399
2024-02-053,335.003,355.003,315.003,325.003,325.00278,710
2024-02-023,290.003,350.003,290.003,325.003,325.00426,531
2024-02-013,275.003,325.003,255.003,295.003,295.00408,891
2024-01-313,355.003,410.003,270.003,280.003,280.00791,219
← NewerPage 11 of 21 · 1,228 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.