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%WTI98.35▼ 3.38%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,395.003,395.003,315.003,365.003,365.00522,469
2024-01-293,465.003,465.003,350.003,365.003,365.00934,693
2024-01-263,485.003,560.003,460.003,470.003,470.001,759,481
2024-01-253,525.003,615.003,430.003,430.003,430.001,714,184
2024-01-243,525.003,535.003,450.003,525.003,525.00619,325
2024-01-233,480.003,550.003,455.003,525.003,525.00732,913
2024-01-223,440.003,485.003,425.003,475.003,475.00586,705
2024-01-193,435.003,505.003,405.003,425.003,425.00546,630
2024-01-183,350.003,450.003,350.003,430.003,430.00750,508
2024-01-173,505.003,510.003,315.003,340.003,340.001,248,492
2024-01-163,385.003,550.003,375.003,495.003,495.002,208,926
2024-01-153,355.003,400.003,345.003,380.003,380.00317,779
2024-01-123,425.003,445.003,340.003,380.003,380.00495,921
2024-01-113,445.003,465.003,410.003,435.003,435.00451,797
2024-01-103,440.003,450.003,395.003,430.003,430.00392,349
2024-01-093,395.003,450.003,390.003,415.003,415.00509,459
2024-01-083,360.003,395.003,345.003,380.003,380.00232,329
2024-01-053,370.003,395.003,355.003,365.003,365.00238,743
2024-01-043,400.003,425.003,350.003,360.003,360.00475,849
2024-01-033,425.003,455.003,390.003,425.003,425.00455,149
2024-01-023,425.003,460.003,390.003,440.003,440.00339,069
2023-12-283,375.003,435.003,355.003,425.003,425.00333,320
2023-12-273,360.003,390.003,355.003,375.003,375.00340,316
2023-12-263,390.003,450.003,345.003,365.003,365.00672,346
2023-12-223,390.003,415.003,350.003,350.003,350.00642,041
2023-12-213,515.003,515.003,340.003,355.003,355.001,445,809
2023-12-203,620.003,665.003,410.003,500.003,500.002,503,453
2023-12-193,490.003,630.003,480.003,610.003,610.001,183,465
2023-12-183,540.003,550.003,495.003,510.003,510.00819,035
2023-12-153,480.003,525.003,440.003,500.003,500.001,107,885
2023-12-143,855.003,875.003,410.003,425.003,425.003,707,388
2023-12-133,815.003,850.003,750.003,780.003,780.001,108,839
2023-12-123,765.003,780.003,695.003,735.003,735.00478,687
2023-12-113,745.003,800.003,720.003,755.003,755.00807,004
2023-12-083,710.003,765.003,650.003,735.003,735.00789,804
2023-12-073,655.003,700.003,605.003,675.003,675.00491,659
2023-12-063,655.003,680.003,570.003,645.003,645.00806,413
2023-12-053,635.003,735.003,615.003,685.003,685.001,537,294
2023-12-043,570.003,640.003,525.003,635.003,635.00950,965
2023-12-013,535.003,610.003,510.003,595.003,595.001,215,219
2023-11-303,420.003,525.003,390.003,510.003,510.00813,639
2023-11-293,430.003,430.003,365.003,390.003,390.00878,884
2023-11-283,445.003,480.003,420.003,430.003,430.001,213,122
2023-11-273,490.003,645.003,445.003,530.003,530.003,531,692
2023-11-243,400.003,485.003,365.003,435.003,435.002,330,358
2023-11-233,945.003,970.003,450.003,450.003,450.0019,459,369
2023-11-223,385.003,500.003,385.003,480.003,480.002,385,785
2023-11-213,385.003,435.003,355.003,420.003,420.00608,802
2023-11-203,445.003,450.003,390.003,405.003,405.00638,361
2023-11-173,380.003,425.003,355.003,420.003,420.00586,276
2023-11-163,370.003,420.003,335.003,400.003,400.00778,637
2023-11-153,300.003,355.003,280.003,345.003,345.00519,083
2023-11-143,185.003,260.003,180.003,260.003,260.00246,555
2023-11-133,240.003,300.003,170.003,185.003,185.00459,426
2023-11-103,205.003,240.003,190.003,220.003,220.00303,310
2023-11-093,300.003,355.003,235.003,235.003,235.00485,766
2023-11-083,340.003,355.003,245.003,260.003,260.00702,096
2023-11-073,320.003,415.003,245.003,325.003,325.001,794,619
2023-11-063,230.003,300.003,140.003,265.003,265.00642,047
2023-11-033,200.003,265.003,170.003,260.003,260.00792,651
← NewerPage 12 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.