DAEA TI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,765.00 | 4,955.00 | 4,760.00 | 4,850.00 | 4,850.00 | 606,014 |
| 2022-02-17 | 4,860.00 | 4,920.00 | 4,760.00 | 4,820.00 | 4,820.00 | 469,101 |
| 2022-02-16 | 4,670.00 | 4,860.00 | 4,670.00 | 4,860.00 | 4,860.00 | 540,325 |
| 2022-02-15 | 4,690.00 | 4,770.00 | 4,605.00 | 4,620.00 | 4,620.00 | 353,359 |
| 2022-02-14 | 4,610.00 | 4,740.00 | 4,610.00 | 4,680.00 | 4,680.00 | 507,431 |
| 2022-02-11 | 4,875.00 | 4,875.00 | 4,795.00 | 4,815.00 | 4,815.00 | 429,668 |
| 2022-02-10 | 4,915.00 | 4,945.00 | 4,880.00 | 4,895.00 | 4,895.00 | 427,499 |
| 2022-02-09 | 4,835.00 | 4,925.00 | 4,835.00 | 4,900.00 | 4,900.00 | 322,195 |
| 2022-02-08 | 4,855.00 | 4,940.00 | 4,805.00 | 4,820.00 | 4,820.00 | 436,839 |
| 2022-02-07 | 4,930.00 | 4,950.00 | 4,860.00 | 4,865.00 | 4,865.00 | 356,470 |
| 2022-02-04 | 4,810.00 | 4,930.00 | 4,810.00 | 4,930.00 | 4,930.00 | 408,790 |
| 2022-02-03 | 4,830.00 | 4,900.00 | 4,805.00 | 4,855.00 | 4,855.00 | 412,316 |
| 2022-01-28 | 4,630.00 | 4,795.00 | 4,620.00 | 4,795.00 | 4,795.00 | 529,148 |
| 2022-01-27 | 4,815.00 | 4,850.00 | 4,625.00 | 4,625.00 | 4,625.00 | 789,703 |
| 2022-01-26 | 4,595.00 | 4,875.00 | 4,595.00 | 4,815.00 | 4,815.00 | 1,153,067 |
| 2022-01-25 | 4,830.00 | 4,875.00 | 4,600.00 | 4,610.00 | 4,610.00 | 1,011,603 |
| 2022-01-24 | 4,915.00 | 5,040.00 | 4,815.00 | 4,825.00 | 4,825.00 | 759,100 |
| 2022-01-21 | 5,030.00 | 5,040.00 | 4,950.00 | 4,970.00 | 4,970.00 | 545,182 |
| 2022-01-20 | 4,900.00 | 5,110.00 | 4,900.00 | 5,080.00 | 5,080.00 | 862,796 |
| 2022-01-19 | 4,925.00 | 5,060.00 | 4,920.00 | 4,975.00 | 4,975.00 | 614,020 |
| 2022-01-18 | 5,130.00 | 5,180.00 | 5,010.00 | 5,040.00 | 5,040.00 | 610,603 |
| 2022-01-17 | 5,260.00 | 5,340.00 | 5,070.00 | 5,150.00 | 5,150.00 | 911,467 |
| 2022-01-14 | 5,100.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | 714,885 |
| 2022-01-13 | 5,210.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | 507,289 |
| 2022-01-12 | 5,120.00 | 5,250.00 | 5,120.00 | 5,210.00 | 5,210.00 | 442,890 |
| 2022-01-11 | 5,230.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | 868,890 |
| 2022-01-10 | 5,340.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | 713,657 |
| 2022-01-07 | 5,400.00 | 5,490.00 | 5,360.00 | 5,380.00 | 5,380.00 | 625,081 |
| 2022-01-06 | 5,580.00 | 5,630.00 | 5,400.00 | 5,400.00 | 5,400.00 | 910,609 |
| 2022-01-05 | 5,560.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | 861,185 |
| 2022-01-04 | 5,590.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,620.00 | 502,290 |
| 2022-01-03 | 5,660.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | 637,313 |
| 2021-12-30 | 5,680.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 564,952 |
| 2021-12-29 | 5,650.00 | 5,860.00 | 5,580.00 | 5,660.00 | 5,660.00 | 2,245,472 |
| 2021-12-28 | 5,630.00 | 5,710.00 | 5,540.00 | 5,650.00 | 5,630.00 | 1,311,240 |
| 2021-12-27 | 5,560.00 | 5,630.00 | 5,550.00 | 5,620.00 | 5,600.11 | 459,702 |
| 2021-12-24 | 5,500.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,530.35 | 312,393 |
| 2021-12-23 | 5,470.00 | 5,530.00 | 5,460.00 | 5,500.00 | 5,480.53 | 311,626 |
| 2021-12-22 | 5,460.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,440.67 | 347,024 |
| 2021-12-21 | 5,370.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,410.78 | 486,249 |
| 2021-12-20 | 5,510.00 | 5,540.00 | 5,350.00 | 5,360.00 | 5,341.03 | 874,531 |
| 2021-12-17 | 5,530.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,540.32 | 351,517 |
| 2021-12-16 | 5,500.00 | 5,590.00 | 5,500.00 | 5,550.00 | 5,530.35 | 372,695 |
| 2021-12-15 | 5,530.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,480.53 | 361,078 |
| 2021-12-14 | 5,560.00 | 5,630.00 | 5,510.00 | 5,520.00 | 5,500.46 | 399,381 |
| 2021-12-13 | 5,530.00 | 5,690.00 | 5,480.00 | 5,570.00 | 5,550.28 | 752,641 |
| 2021-12-10 | 5,600.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,580.18 | 402,254 |
| 2021-12-09 | 5,560.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,620.04 | 786,837 |
| 2021-12-08 | 5,620.00 | 5,670.00 | 5,540.00 | 5,550.00 | 5,530.35 | 585,984 |
| 2021-12-07 | 5,600.00 | 5,670.00 | 5,540.00 | 5,610.00 | 5,590.14 | 812,855 |
| 2021-12-06 | 5,690.00 | 5,710.00 | 5,580.00 | 5,640.00 | 5,620.04 | 680,788 |
| 2021-12-03 | 5,550.00 | 5,790.00 | 5,480.00 | 5,700.00 | 5,679.82 | 1,343,454 |
| 2021-12-02 | 5,280.00 | 5,510.00 | 5,270.00 | 5,500.00 | 5,480.53 | 1,076,797 |
| 2021-12-01 | 5,080.00 | 5,400.00 | 5,080.00 | 5,370.00 | 5,350.99 | 1,588,653 |
| 2021-11-30 | 5,450.00 | 5,520.00 | 5,100.00 | 5,110.00 | 5,091.91 | 2,818,436 |
| 2021-11-29 | 5,330.00 | 5,560.00 | 5,330.00 | 5,440.00 | 5,420.74 | 1,015,773 |
| 2021-11-26 | 5,860.00 | 5,900.00 | 5,580.00 | 5,610.00 | 5,590.14 | 1,309,594 |
| 2021-11-25 | 5,840.00 | 5,990.00 | 5,780.00 | 5,890.00 | 5,869.15 | 847,023 |
| 2021-11-24 | 5,650.00 | 5,870.00 | 5,640.00 | 5,800.00 | 5,779.47 | 1,163,975 |
| 2021-11-23 | 5,650.00 | 5,760.00 | 5,630.00 | 5,650.00 | 5,630.00 | 778,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.