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%WTI98.59▲ 1.48%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,155.003,215.003,140.003,175.003,175.00460,346
2023-08-013,185.003,200.003,130.003,180.003,180.00442,196
2023-07-313,125.003,195.003,100.003,190.003,190.00475,287
2023-07-283,035.003,155.003,035.003,130.003,130.00378,383
2023-07-272,955.003,110.002,955.003,055.003,055.00623,377
2023-07-263,150.003,200.002,940.002,985.002,985.001,520,404
2023-07-253,140.003,205.003,105.003,120.003,120.00609,283
2023-07-243,205.003,225.003,135.003,145.003,145.00728,686
2023-07-213,305.003,305.003,200.003,225.003,225.00914,838
2023-07-203,300.003,350.003,300.003,315.003,315.00384,618
2023-07-193,385.003,390.003,310.003,320.003,320.00502,847
2023-07-183,490.003,490.003,355.003,385.003,385.00669,196
2023-07-173,455.003,525.003,425.003,490.003,490.00679,587
2023-07-143,590.003,610.003,400.003,410.003,410.001,387,433
2023-07-133,560.003,575.003,495.003,530.003,530.00796,231
2023-07-123,525.003,565.003,490.003,540.003,540.00716,170
2023-07-113,520.003,560.003,460.003,510.003,510.00680,294
2023-07-103,400.003,560.003,325.003,555.003,555.001,487,121
2023-07-073,415.003,570.003,375.003,375.003,375.002,971,466
2023-07-063,465.003,480.003,355.003,395.003,395.00877,822
2023-07-053,700.003,700.003,450.003,465.003,465.001,557,238
2023-07-043,610.003,695.003,565.003,680.003,680.001,131,361
2023-07-033,575.003,650.003,575.003,635.003,635.00785,428
2023-06-303,680.003,680.003,550.003,575.003,575.00970,139
2023-06-293,610.003,675.003,595.003,675.003,675.00872,456
2023-06-283,680.003,715.003,600.003,610.003,610.001,258,792
2023-06-273,605.003,675.003,580.003,665.003,665.001,302,290
2023-06-263,620.003,695.003,535.003,615.003,615.002,000,932
2023-06-233,725.003,765.003,585.003,585.003,585.002,754,754
2023-06-223,720.003,770.003,640.003,695.003,695.002,147,960
2023-06-213,925.003,945.003,770.003,790.003,790.003,230,467
2023-06-203,930.004,020.003,825.003,985.003,985.007,360,825
2023-06-193,750.004,070.003,745.003,950.003,950.0028,204,330
2023-06-163,285.004,025.003,280.003,805.003,805.0047,579,230
2023-06-153,320.003,370.003,245.003,260.003,260.00395,924
2023-06-143,375.003,415.003,245.003,270.003,270.00584,264
2023-06-133,430.003,500.003,330.003,345.003,345.001,571,112
2023-06-123,315.003,435.003,290.003,420.003,420.001,716,319
2023-06-093,285.003,340.003,270.003,300.003,300.00401,449
2023-06-083,285.003,290.003,230.003,280.003,280.00272,588
2023-06-073,270.003,455.003,265.003,280.003,280.001,891,078
2023-06-053,270.003,310.003,250.003,265.003,265.00414,363
2023-06-023,220.003,260.003,205.003,240.003,240.00196,111
2023-06-013,255.003,350.003,185.003,210.003,210.00379,506
2023-05-313,240.003,265.003,185.003,185.003,185.00237,406
2023-05-303,205.003,250.003,195.003,245.003,245.00220,322
2023-05-263,235.003,260.003,175.003,195.003,195.00281,523
2023-05-253,285.003,305.003,230.003,235.003,235.00304,588
2023-05-243,270.003,415.003,240.003,285.003,285.00849,986
2023-05-233,265.003,320.003,255.003,270.003,270.00354,916
2023-05-223,235.003,305.003,210.003,290.003,290.00633,329
2023-05-193,145.003,335.003,145.003,240.003,240.001,897,814
2023-05-183,090.003,150.003,090.003,125.003,125.00332,507
2023-05-173,030.003,100.003,030.003,095.003,095.00179,949
2023-05-163,040.003,080.003,020.003,025.003,025.00261,522
2023-05-153,075.003,100.003,040.003,045.003,045.00263,801
2023-05-123,120.003,190.003,085.003,085.003,085.00349,845
2023-05-113,170.003,180.003,140.003,140.003,140.00201,450
2023-05-103,165.003,245.003,135.003,140.003,140.00663,458
2023-05-093,185.003,215.003,135.003,170.003,170.00309,217
← NewerPage 14 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.