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%WTI99.56▲ 2.48%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,690.003,790.003,690.003,765.003,765.00515,210
2022-08-113,700.003,740.003,695.003,710.003,710.00298,332
2022-08-103,700.003,705.003,655.003,660.003,660.00216,537
2022-08-093,705.003,730.003,650.003,715.003,715.00372,337
2022-08-083,650.003,730.003,620.003,705.003,705.00406,745
2022-08-053,590.003,660.003,550.003,650.003,650.00437,242
2022-08-043,615.003,650.003,570.003,595.003,595.00339,573
2022-08-033,555.003,630.003,555.003,610.003,610.00196,961
2022-08-023,625.003,635.003,580.003,595.003,595.00339,513
2022-08-013,620.003,665.003,600.003,640.003,640.00352,323
2022-07-293,665.003,695.003,600.003,605.003,605.00498,999
2022-07-283,655.003,670.003,590.003,630.003,630.00521,035
2022-07-273,515.003,640.003,515.003,620.003,620.00566,275
2022-07-263,555.003,640.003,540.003,540.003,540.00704,940
2022-07-253,630.003,695.003,565.003,570.003,570.001,239,432
2022-07-223,465.003,980.003,440.003,695.003,695.0012,054,680
2022-07-213,455.003,495.003,435.003,460.003,460.00264,751
2022-07-203,530.003,530.003,445.003,450.003,450.00419,816
2022-07-193,505.003,550.003,460.003,480.003,480.00976,627
2022-07-183,345.003,430.003,340.003,400.003,400.00587,183
2022-07-153,315.003,345.003,220.003,285.003,285.00353,488
2022-07-143,255.003,360.003,255.003,315.003,315.00328,297
2022-07-133,250.003,335.003,210.003,300.003,300.00373,115
2022-07-123,370.003,375.003,250.003,270.003,270.00545,666
2022-07-113,445.003,520.003,395.003,410.003,410.00876,973
2022-07-083,550.003,845.003,385.003,385.003,385.008,374,577
2022-07-073,205.003,240.003,200.003,230.003,230.00307,914
2022-07-063,210.003,245.003,170.003,195.003,195.00224,099
2022-07-053,060.003,220.003,060.003,220.003,220.00373,952
2022-07-043,200.003,210.003,020.003,045.003,045.00292,749
2022-07-013,200.003,270.003,100.003,130.003,130.00240,494
2022-06-303,265.003,325.003,210.003,210.003,210.00376,105
2022-06-293,165.003,305.003,165.003,290.003,290.00262,346
2022-06-283,190.003,275.003,190.003,245.003,245.00305,669
2022-06-273,100.003,250.003,090.003,210.003,210.00361,696
2022-06-242,915.003,095.002,915.003,080.003,080.00606,417
2022-06-233,050.003,130.002,905.002,915.002,915.00948,916
2022-06-223,310.003,370.003,050.003,090.003,090.00593,617
2022-06-213,245.003,350.003,225.003,280.003,280.00652,308
2022-06-203,545.003,575.003,230.003,250.003,250.00792,596
2022-06-173,500.003,575.003,435.003,530.003,530.00623,157
2022-06-163,730.003,830.003,620.003,620.003,620.00586,813
2022-06-153,885.003,920.003,690.003,695.003,695.00758,187
2022-06-143,880.003,965.003,850.003,910.003,910.00506,098
2022-06-134,050.004,120.003,950.003,950.003,950.00848,589
2022-06-104,150.004,225.004,075.004,190.004,190.001,131,457
2022-06-094,030.004,155.004,000.004,155.004,155.002,023,164
2022-06-084,050.004,200.004,030.004,040.004,040.001,633,110
2022-06-074,095.004,095.003,980.004,000.004,000.00668,489
2022-06-034,095.004,165.004,050.004,070.004,070.00782,859
2022-06-024,020.004,050.004,000.004,020.004,020.00281,118
2022-05-314,010.004,045.004,000.004,010.004,010.00348,055
2022-05-303,990.004,075.003,990.004,020.004,020.00395,849
2022-05-274,000.004,005.003,950.003,960.003,960.00326,831
2022-05-263,990.004,050.003,930.003,935.003,935.00438,705
2022-05-254,000.004,035.003,950.003,990.003,990.00394,675
2022-05-244,165.004,165.003,980.003,985.003,985.00607,095
2022-05-234,160.004,195.004,105.004,110.004,110.00469,773
2022-05-204,125.004,220.004,120.004,215.004,215.00335,070
2022-05-194,060.004,155.004,055.004,115.004,115.00370,652
← NewerPage 18 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.