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%WTI99.23▲ 2.14%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,175.003,245.003,165.003,180.003,180.00731,374
2023-05-043,060.003,170.003,035.003,105.003,105.00472,749
2023-05-033,055.003,095.003,055.003,075.003,075.00152,528
2023-05-023,020.003,130.003,005.003,085.003,085.00407,520
2023-04-283,105.003,120.003,015.003,020.003,020.00485,240
2023-04-273,115.003,130.003,050.003,075.003,075.00380,056
2023-04-263,110.003,170.003,070.003,110.003,110.00354,441
2023-04-253,210.003,250.003,100.003,120.003,120.00531,619
2023-04-243,315.003,390.003,200.003,200.003,200.00687,392
2023-04-213,380.003,420.003,255.003,305.003,305.001,100,501
2023-04-203,470.003,570.003,360.003,405.003,405.002,044,479
2023-04-193,300.003,590.003,290.003,450.003,450.004,455,597
2023-04-183,245.003,305.003,240.003,285.003,285.00475,152
2023-04-173,290.003,345.003,230.003,265.003,265.00697,822
2023-04-143,200.003,280.003,200.003,215.003,215.00741,622
2023-04-133,160.003,390.003,095.003,180.003,180.002,227,269
2023-04-123,090.003,180.003,080.003,160.003,160.00408,390
2023-04-113,070.003,120.003,050.003,090.003,090.00354,733
2023-04-103,150.003,165.003,065.003,065.003,065.00569,146
2023-04-073,150.003,225.003,145.003,165.003,165.00595,268
2023-04-063,215.003,220.003,125.003,130.003,130.00375,559
2023-04-053,210.003,250.003,200.003,215.003,215.00315,762
2023-04-043,205.003,245.003,200.003,225.003,225.00400,212
2023-04-033,340.003,340.003,175.003,200.003,200.001,084,185
2023-03-313,225.003,400.003,180.003,300.003,300.001,672,277
2023-03-303,200.003,220.003,150.003,195.003,195.00321,813
2023-03-293,175.003,215.003,125.003,175.003,175.00371,122
2023-03-283,090.003,210.003,085.003,175.003,175.00646,910
2023-03-273,180.003,180.003,060.003,090.003,090.00371,232
2023-03-243,065.003,160.003,060.003,140.003,140.00412,101
2023-03-233,050.003,140.003,020.003,050.003,050.00586,973
2023-03-223,115.003,130.003,040.003,090.003,090.00336,610
2023-03-213,125.003,150.003,085.003,095.003,095.00228,245
2023-03-203,085.003,160.003,080.003,130.003,130.00217,249
2023-03-173,090.003,140.003,080.003,085.003,085.00354,067
2023-03-163,030.003,135.003,010.003,075.003,075.00370,965
2023-03-153,015.003,145.003,015.003,055.003,055.00286,621
2023-03-143,050.003,080.002,980.002,980.002,980.00581,352
2023-03-133,100.003,130.003,035.003,085.003,085.00334,366
2023-03-103,200.003,250.003,130.003,150.003,150.00491,249
2023-03-093,250.003,345.003,200.003,270.003,270.00628,015
2023-03-083,250.003,285.003,215.003,215.003,215.00274,249
2023-03-073,280.003,340.003,270.003,315.003,315.00225,057
2023-03-063,275.003,345.003,225.003,300.003,300.00483,645
2023-03-033,260.003,295.003,250.003,260.003,260.00224,257
2023-03-023,200.003,270.003,200.003,250.003,250.00279,096
2023-02-283,195.003,275.003,195.003,230.003,230.00188,667
2023-02-273,255.003,260.003,150.003,190.003,190.00332,725
2023-02-243,320.003,355.003,250.003,260.003,260.00422,761
2023-02-233,345.003,365.003,315.003,335.003,335.00377,786
2023-02-223,350.003,390.003,295.003,300.003,300.00525,583
2023-02-213,375.003,440.003,375.003,410.003,410.00407,416
2023-02-203,320.003,385.003,305.003,385.003,385.00426,491
2023-02-173,375.003,415.003,345.003,345.003,345.00352,394
2023-02-163,375.003,435.003,375.003,425.003,425.00437,715
2023-02-153,475.003,500.003,365.003,375.003,375.00641,781
2023-02-143,455.003,510.003,450.003,465.003,465.00472,001
2023-02-133,405.003,520.003,405.003,450.003,450.00890,589
2023-02-103,475.003,475.003,400.003,405.003,405.00561,576
2023-02-093,480.003,515.003,430.003,485.003,485.00437,311
← NewerPage 15 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.