Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 045390.KQ stock page

DAEA TI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,440.002,495.002,415.002,465.002,465.00374,308
2026-07-202,530.002,555.002,450.002,475.002,475.00390,946
2026-07-162,500.002,635.002,500.002,555.002,555.00537,609
2026-07-152,545.002,645.002,535.002,560.002,560.00346,437
2026-07-142,545.002,565.002,445.002,505.002,505.00583,590
2026-07-132,690.002,730.002,535.002,545.002,545.00487,403
2026-07-102,555.002,735.002,555.002,695.002,695.00418,955
2026-07-092,580.002,660.002,500.002,540.002,540.00465,803
2026-07-082,660.002,745.002,565.002,580.002,580.00525,075
2026-07-072,700.002,760.002,630.002,685.002,685.00561,122
2026-07-062,735.002,785.002,655.002,720.002,720.00322,737
2026-07-032,680.002,720.002,565.002,710.002,710.00520,508
2026-07-022,750.002,830.002,670.002,690.002,690.00632,551
2026-07-012,770.002,850.002,715.002,775.002,775.00471,961
2026-06-302,840.002,845.002,710.002,765.002,765.00454,759
2026-06-292,605.002,865.002,605.002,840.002,840.00516,244
2026-06-262,740.002,755.002,585.002,650.002,650.00797,356
2026-06-252,870.002,920.002,705.002,750.002,750.00717,959
2026-06-242,830.002,985.002,800.002,865.002,865.00456,212
2026-06-233,015.003,075.002,845.002,870.002,870.00645,726
2026-06-223,130.003,170.003,000.003,050.003,050.00577,076
2026-06-193,235.003,340.003,090.003,130.003,130.00769,396
2026-06-183,350.003,405.003,130.003,310.003,310.00822,989
2026-06-173,350.003,535.003,300.003,320.003,320.00872,385
2026-06-163,200.003,500.003,115.003,350.003,350.001,236,483
2026-06-153,105.003,290.003,045.003,265.003,265.001,948,235
2026-06-122,865.002,995.002,855.002,905.002,905.00684,563
2026-06-112,800.002,860.002,760.002,820.002,820.00652,762
2026-06-102,895.002,970.002,790.002,850.002,850.00885,295
2026-06-092,980.003,060.002,930.002,940.002,940.00653,320
2026-06-082,930.003,075.002,910.002,940.002,940.00959,197
2026-06-052,980.003,290.002,945.003,145.003,145.001,737,786
2026-06-043,040.003,195.003,000.003,005.003,005.00752,734
2026-06-023,100.003,195.002,990.003,100.003,100.00803,165
2026-06-013,200.003,250.003,080.003,120.003,120.00730,639
2026-05-293,380.003,390.003,130.003,210.003,210.00736,568
2026-05-283,365.003,375.003,150.003,325.003,325.00886,733
2026-05-273,495.003,540.003,330.003,360.003,360.00732,562
2026-05-263,680.003,735.003,475.003,495.003,495.00991,707
2026-05-223,450.003,700.003,450.003,620.003,620.001,056,775
2026-05-213,410.003,460.003,345.003,360.003,360.00747,147
2026-05-203,385.003,400.003,200.003,280.003,280.00948,462
2026-05-193,475.003,565.003,325.003,380.003,380.001,102,901
2026-05-183,615.003,630.003,445.003,505.003,505.001,724,758
2026-05-154,065.004,065.003,605.003,660.003,660.002,966,446
2026-05-144,100.004,125.004,010.004,095.004,095.00915,989
2026-05-134,140.004,210.004,030.004,055.004,055.00893,439
2026-05-124,260.004,265.003,975.004,150.004,150.002,181,000
2026-05-114,735.004,735.004,270.004,290.004,290.002,412,726
2026-05-084,820.004,890.004,680.004,780.004,780.001,092,285
2026-05-074,905.004,975.004,800.004,880.004,880.001,628,247
2026-05-064,870.004,980.004,615.004,845.004,845.002,471,460
2026-05-044,680.005,030.004,675.004,810.004,810.003,627,086
2026-04-304,735.004,735.004,510.004,550.004,550.00982,449
2026-04-294,545.004,760.004,545.004,730.004,730.001,872,989
2026-04-284,630.004,680.004,540.004,575.004,575.001,065,448
2026-04-274,465.004,615.004,410.004,600.004,600.001,848,568
2026-04-244,460.004,490.004,360.004,410.004,410.00616,389
2026-04-234,590.004,630.004,370.004,440.004,440.00896,599
2026-04-224,590.004,590.004,400.004,510.004,510.00711,046
← NewerPage 2 of 3 · 121 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.