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%WTI99.29▲ 2.20%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,265.004,305.004,200.004,220.004,220.00455,812
2022-05-174,225.004,290.004,210.004,240.004,240.00439,156
2022-05-164,200.004,295.004,165.004,215.004,215.001,024,535
2022-05-133,930.004,300.003,930.004,190.004,190.001,379,804
2022-05-124,030.004,070.003,910.003,920.003,920.00597,988
2022-05-113,970.004,125.003,970.004,125.004,125.00437,513
2022-05-103,925.004,095.003,870.004,010.004,010.00660,170
2022-05-094,150.004,175.004,030.004,030.004,030.00716,264
2022-05-064,210.004,235.004,155.004,200.004,200.00393,213
2022-05-044,360.004,360.004,245.004,260.004,260.00377,075
2022-05-034,315.004,370.004,310.004,325.004,325.00349,713
2022-05-024,320.004,350.004,290.004,315.004,315.00270,399
2022-04-294,245.004,390.004,240.004,375.004,375.00659,915
2022-04-284,215.004,265.004,175.004,245.004,245.00275,049
2022-04-274,180.004,215.004,160.004,200.004,200.00339,488
2022-04-264,200.004,340.004,200.004,290.004,290.00355,127
2022-04-254,240.004,290.004,180.004,180.004,180.00520,527
2022-04-224,455.004,480.004,320.004,340.004,340.00896,313
2022-04-214,400.004,430.004,375.004,375.004,375.00415,399
2022-04-204,330.004,750.004,310.004,415.004,415.003,118,363
2022-04-194,260.004,345.004,220.004,330.004,330.00489,342
2022-04-184,205.004,495.004,165.004,230.004,230.001,306,884
2022-04-154,265.004,290.004,205.004,230.004,230.00320,387
2022-04-144,275.004,320.004,260.004,310.004,310.00257,404
2022-04-134,160.004,290.004,160.004,275.004,275.00291,410
2022-04-124,170.004,205.004,115.004,180.004,180.00409,293
2022-04-114,285.004,325.004,195.004,200.004,200.00423,066
2022-04-084,260.004,295.004,200.004,285.004,285.00302,593
2022-04-074,340.004,355.004,250.004,255.004,255.00492,197
2022-04-064,415.004,425.004,355.004,355.004,355.00479,384
2022-04-054,540.004,540.004,450.004,450.004,450.00416,683
2022-04-044,400.004,670.004,350.004,435.004,435.002,667,055
2022-04-014,420.004,480.004,410.004,425.004,425.00373,272
2022-03-314,540.004,540.004,450.004,455.004,455.00747,796
2022-03-304,430.004,440.004,375.004,420.004,420.00405,584
2022-03-294,415.004,470.004,375.004,410.004,410.00553,367
2022-03-284,360.004,475.004,315.004,415.004,415.00858,419
2022-03-254,505.004,730.004,400.004,400.004,400.005,155,423
2022-03-244,335.004,455.004,290.004,425.004,425.001,137,529
2022-03-234,350.004,350.004,290.004,320.004,320.00517,117
2022-03-224,220.004,315.004,220.004,310.004,310.00622,620
2022-03-214,270.004,330.004,200.004,220.004,220.00675,226
2022-03-184,165.004,250.004,125.004,250.004,250.00830,953
2022-03-174,065.004,175.004,050.004,150.004,150.001,119,745
2022-03-163,950.004,020.003,935.004,015.004,015.00950,132
2022-03-153,945.003,980.003,910.003,925.003,925.00779,752
2022-03-144,130.004,135.003,885.003,940.003,940.001,892,020
2022-03-114,050.004,175.004,050.004,150.004,150.001,540,785
2022-03-104,360.004,410.004,000.004,050.004,050.003,803,668
2022-03-084,610.004,640.004,555.004,590.004,590.00430,263
2022-03-074,780.004,790.004,665.004,670.004,670.00422,181
2022-03-044,840.004,840.004,770.004,795.004,795.00281,482
2022-03-034,795.004,835.004,780.004,825.004,825.00519,217
2022-03-024,680.004,795.004,680.004,785.004,785.00340,154
2022-02-284,640.004,730.004,640.004,720.004,720.00306,342
2022-02-254,620.004,735.004,620.004,690.004,690.00397,935
2022-02-244,660.004,695.004,540.004,540.004,540.00646,998
2022-02-234,690.004,740.004,665.004,705.004,705.00298,523
2022-02-224,730.004,770.004,670.004,670.004,670.00493,995
2022-02-214,800.004,835.004,725.004,810.004,810.00364,506
← NewerPage 19 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.