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%WTI99.79▲ 2.72%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,195.003,325.003,125.003,170.003,170.002,695,550
2022-11-102,980.003,145.002,960.003,130.003,130.001,608,839
2022-11-093,080.003,110.003,040.003,040.003,040.001,130,222
2022-11-082,990.003,125.002,990.003,070.003,070.002,469,336
2022-11-072,980.002,985.002,915.002,930.002,930.00441,751
2022-11-042,855.002,945.002,820.002,930.002,930.00417,124
2022-11-032,810.002,870.002,800.002,855.002,855.00305,263
2022-11-022,880.003,020.002,870.002,880.002,880.001,297,005
2022-11-012,830.002,910.002,830.002,880.002,880.00546,353
2022-10-312,860.002,910.002,825.002,845.002,845.00432,317
2022-10-282,815.003,090.002,790.002,840.002,840.003,666,425
2022-10-272,865.002,895.002,810.002,845.002,845.001,040,492
2022-10-262,980.003,015.002,840.002,865.002,865.001,817,360
2022-10-252,665.003,325.002,665.003,000.003,000.0013,794,880
2022-10-242,670.002,700.002,640.002,655.002,655.00182,418
2022-10-212,650.002,680.002,630.002,630.002,630.00131,491
2022-10-202,745.002,745.002,660.002,675.002,675.00120,474
2022-10-192,715.002,765.002,690.002,715.002,715.00245,073
2022-10-182,705.002,730.002,665.002,710.002,710.00207,563
2022-10-172,580.002,670.002,565.002,655.002,655.00174,927
2022-10-142,495.002,640.002,495.002,635.002,635.00386,938
2022-10-132,590.002,640.002,465.002,465.002,465.00392,700
2022-10-122,575.002,650.002,535.002,605.002,605.00358,827
2022-10-112,725.002,725.002,600.002,600.002,600.00334,360
2022-10-072,755.002,800.002,750.002,760.002,760.00208,238
2022-10-062,730.002,795.002,725.002,790.002,790.00155,019
2022-10-052,850.002,865.002,730.002,730.002,730.00201,877
2022-10-042,760.002,820.002,760.002,820.002,820.00163,546
2022-09-302,650.002,745.002,640.002,730.002,730.00342,519
2022-09-292,770.002,830.002,705.002,720.002,720.00302,507
2022-09-282,825.002,905.002,685.002,730.002,730.00527,159
2022-09-272,770.002,900.002,770.002,825.002,825.00669,617
2022-09-262,940.002,990.002,820.002,820.002,820.00494,366
2022-09-233,080.003,110.003,000.003,000.003,000.00303,251
2022-09-223,110.003,175.003,060.003,120.003,120.00388,285
2022-09-213,175.003,245.003,160.003,185.003,185.00186,799
2022-09-203,230.003,270.003,200.003,235.003,235.00133,355
2022-09-193,295.003,340.003,120.003,210.003,210.00259,249
2022-09-163,390.003,395.003,310.003,315.003,315.00184,974
2022-09-153,385.003,480.003,355.003,390.003,390.00258,761
2022-09-143,300.003,410.003,240.003,410.003,410.00223,264
2022-09-133,365.003,430.003,360.003,430.003,430.00225,690
2022-09-083,325.003,440.003,315.003,325.003,325.00244,304
2022-09-073,385.003,415.003,270.003,305.003,305.00208,475
2022-09-063,390.003,435.003,390.003,420.003,420.00171,793
2022-09-053,395.003,480.003,360.003,395.003,395.00205,312
2022-09-023,490.003,560.003,450.003,455.003,455.00231,543
2022-09-013,595.003,635.003,475.003,485.003,485.00319,179
2022-08-313,525.003,635.003,525.003,625.003,625.00192,374
2022-08-303,570.003,600.003,550.003,585.003,585.00264,759
2022-08-293,605.003,635.003,555.003,565.003,565.00398,489
2022-08-263,750.003,850.003,700.003,735.003,735.00730,743
2022-08-253,640.003,920.003,630.003,740.003,740.003,238,153
2022-08-243,485.003,820.003,485.003,625.003,625.001,357,425
2022-08-233,570.003,575.003,495.003,495.003,495.00297,662
2022-08-223,700.003,725.003,605.003,605.003,605.00303,123
2022-08-193,690.003,855.003,690.003,760.003,760.00773,284
2022-08-183,650.003,710.003,630.003,695.003,695.00250,237
2022-08-173,760.003,765.003,660.003,680.003,680.00477,074
2022-08-163,830.003,830.003,730.003,765.003,765.00391,753
← NewerPage 17 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.