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%WTI98.42▼ 3.31%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,090.003,160.003,090.003,145.003,145.00329,285
2023-11-013,075.003,100.003,050.003,060.003,060.00223,657
2023-10-313,140.003,170.003,040.003,040.003,040.00341,825
2023-10-303,050.003,135.003,050.003,120.003,120.00351,560
2023-10-273,100.003,180.003,045.003,050.003,050.00347,778
2023-10-263,145.003,180.003,075.003,110.003,110.00415,689
2023-10-253,145.003,225.003,105.003,180.003,180.00681,204
2023-10-243,040.003,245.003,005.003,120.003,120.001,453,768
2023-10-233,070.003,140.003,010.003,040.003,040.00431,746
2023-10-203,030.003,105.002,985.003,070.003,070.00494,840
2023-10-193,090.003,090.003,030.003,065.003,065.00322,036
2023-10-183,050.003,105.003,050.003,090.003,090.00237,589
2023-10-173,050.003,105.003,050.003,070.003,070.00283,515
2023-10-163,090.003,115.003,005.003,050.003,050.00323,094
2023-10-133,170.003,170.003,080.003,120.003,120.00173,462
2023-10-123,110.003,185.003,110.003,150.003,150.00240,196
2023-10-113,060.003,160.003,060.003,125.003,125.00424,146
2023-10-103,040.003,135.003,010.003,030.003,030.00490,041
2023-10-062,990.003,060.002,990.003,035.003,035.00254,759
2023-10-053,010.003,060.003,000.003,005.003,005.00380,561
2023-10-043,075.003,085.003,005.003,005.003,005.00411,349
2023-09-273,005.003,095.003,000.003,085.003,085.00228,461
2023-09-263,070.003,155.003,055.003,055.003,055.00485,539
2023-09-253,175.003,195.003,095.003,105.003,105.00476,693
2023-09-223,165.003,275.003,155.003,175.003,175.00579,703
2023-09-213,335.003,380.003,240.003,240.003,240.001,409,578
2023-09-203,325.003,535.003,300.003,440.003,440.003,984,373
2023-09-193,320.003,375.003,260.003,335.003,335.00619,033
2023-09-183,320.003,425.003,305.003,305.003,305.001,404,068
2023-09-153,200.003,500.003,200.003,300.003,300.005,017,953
2023-09-143,180.003,230.003,160.003,215.003,215.00220,981
2023-09-133,195.003,225.003,140.003,140.003,140.00376,681
2023-09-123,290.003,335.003,190.003,195.003,195.00670,649
2023-09-113,255.003,450.003,240.003,295.003,295.002,572,120
2023-09-083,200.003,515.003,170.003,205.003,205.004,589,810
2023-09-073,355.003,355.003,190.003,215.003,215.00707,811
2023-09-063,290.003,360.003,235.003,340.003,340.001,077,273
2023-09-053,225.003,290.003,220.003,270.003,270.00562,494
2023-09-043,200.003,255.003,185.003,220.003,220.00568,229
2023-09-013,150.003,235.003,145.003,185.003,185.00594,503
2023-08-313,190.003,200.003,145.003,160.003,160.00351,242
2023-08-303,170.003,200.003,165.003,185.003,185.00441,812
2023-08-293,140.003,190.003,140.003,160.003,160.00230,731
2023-08-283,110.003,175.003,110.003,150.003,150.00327,577
2023-08-253,065.003,165.003,065.003,115.003,115.00276,415
2023-08-243,110.003,125.003,095.003,110.003,110.00188,023
2023-08-233,035.003,145.003,035.003,100.003,100.00340,788
2023-08-223,110.003,125.003,050.003,060.003,060.00289,414
2023-08-213,135.003,160.003,080.003,100.003,100.00567,339
2023-08-183,005.003,120.002,995.003,110.003,110.00326,052
2023-08-172,990.003,070.002,950.003,060.003,060.00514,427
2023-08-163,050.003,075.003,005.003,015.003,015.00553,767
2023-08-143,135.003,170.003,090.003,100.003,100.00406,798
2023-08-113,150.003,195.003,130.003,170.003,170.00314,575
2023-08-103,090.003,195.003,070.003,145.003,145.00394,612
2023-08-093,050.003,125.003,050.003,115.003,115.00226,058
2023-08-083,090.003,110.003,055.003,060.003,060.00333,816
2023-08-073,100.003,115.003,050.003,085.003,085.00331,589
2023-08-043,115.003,140.003,085.003,110.003,110.00324,957
2023-08-033,175.003,175.003,060.003,100.003,100.00492,116
← NewerPage 13 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.