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%WTI99.54▲ 2.46%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,515.003,560.003,500.003,500.003,500.00692,069
2023-02-073,425.003,510.003,425.003,500.003,500.00463,731
2023-02-063,475.003,480.003,405.003,445.003,445.00426,629
2023-02-033,475.003,510.003,455.003,485.003,485.00529,772
2023-02-023,485.003,520.003,460.003,500.003,500.00685,930
2023-02-013,420.003,575.003,400.003,455.003,455.003,097,747
2023-01-313,370.003,405.003,320.003,390.003,390.00455,216
2023-01-303,380.003,430.003,355.003,365.003,365.00757,372
2023-01-273,390.003,415.003,375.003,375.003,375.00525,782
2023-01-263,350.003,410.003,350.003,380.003,380.00634,336
2023-01-253,380.003,380.003,310.003,345.003,345.00687,566
2023-01-203,260.003,350.003,255.003,315.003,315.00427,792
2023-01-193,265.003,305.003,250.003,285.003,285.00550,925
2023-01-183,325.003,370.003,270.003,305.003,305.00699,115
2023-01-173,425.003,480.003,300.003,335.003,335.001,893,806
2023-01-163,415.003,445.003,390.003,395.003,395.001,588,236
2023-01-133,220.003,750.003,220.003,435.003,435.0019,874,029
2023-01-123,260.003,400.003,200.003,220.003,220.001,566,823
2023-01-113,195.003,260.003,190.003,230.003,230.00276,377
2023-01-103,180.003,215.003,155.003,185.003,185.00268,496
2023-01-093,120.003,230.003,115.003,180.003,180.00446,741
2023-01-063,030.003,130.003,020.003,090.003,090.00369,008
2023-01-053,065.003,085.003,000.003,060.003,060.00341,621
2023-01-042,990.003,085.002,990.003,065.003,065.00338,757
2023-01-032,975.003,045.002,950.003,045.003,045.00604,020
2023-01-023,125.003,190.002,995.003,000.003,000.00493,932
2022-12-293,200.003,230.003,075.003,125.003,125.00384,149
2022-12-283,200.003,265.003,200.003,225.003,225.00226,783
2022-12-273,170.003,260.003,170.003,225.003,225.00313,260
2022-12-263,265.003,300.003,215.003,215.003,215.00364,898
2022-12-233,370.003,400.003,280.003,300.003,300.00469,811
2022-12-223,385.003,440.003,360.003,415.003,415.00462,994
2022-12-213,355.003,425.003,310.003,350.003,350.00319,267
2022-12-203,340.003,365.003,260.003,305.003,305.00512,653
2022-12-193,375.003,410.003,335.003,365.003,365.00375,540
2022-12-163,450.003,465.003,375.003,375.003,375.00632,313
2022-12-153,520.003,555.003,480.003,520.003,520.00318,526
2022-12-143,435.003,540.003,430.003,535.003,535.00410,520
2022-12-133,460.003,490.003,435.003,440.003,440.00296,861
2022-12-123,460.003,525.003,410.003,460.003,460.00460,434
2022-12-093,460.003,495.003,415.003,485.003,485.00567,154
2022-12-083,495.003,520.003,410.003,450.003,450.00799,482
2022-12-073,570.003,605.003,490.003,500.003,500.00744,086
2022-12-063,810.003,945.003,570.003,580.003,580.002,232,092
2022-12-053,765.003,795.003,735.003,795.003,795.001,025,965
2022-12-023,880.003,905.003,725.003,725.003,725.001,194,360
2022-12-013,875.003,905.003,845.003,875.003,875.00822,638
2022-11-303,865.003,925.003,840.003,840.003,840.001,127,246
2022-11-293,925.004,020.003,865.003,890.003,890.001,557,793
2022-11-284,185.004,185.003,910.003,910.003,910.002,242,276
2022-11-254,165.004,260.004,035.004,140.004,140.006,020,829
2022-11-244,075.004,150.004,070.004,135.004,135.002,383,712
2022-11-234,015.004,230.003,945.004,100.004,100.008,833,142
2022-11-224,040.004,070.003,930.004,025.004,025.002,739,911
2022-11-214,085.004,265.004,040.004,090.004,090.0013,748,200
2022-11-184,020.004,380.003,965.004,050.004,050.0018,840,131
2022-11-173,400.004,265.003,265.004,060.004,060.0051,735,070
2022-11-163,365.003,455.003,300.003,360.003,360.001,856,765
2022-11-153,410.003,660.003,370.003,380.003,380.0018,326,061
2022-11-143,175.003,200.003,115.003,170.003,170.00564,578
← NewerPage 16 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.