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
2026-04-214,580.004,640.004,565.004,600.004,600.00533,139
2026-04-204,665.004,670.004,535.004,560.004,560.00696,094
2026-04-174,680.004,740.004,500.004,740.004,740.00762,518
2026-04-164,670.004,740.004,640.004,690.004,690.00830,190
2026-04-154,560.004,680.004,485.004,670.004,670.001,140,873
2026-04-144,435.004,530.004,430.004,470.004,470.00808,588
2026-04-134,420.004,430.004,300.004,350.004,350.00920,156
2026-04-104,455.004,730.004,410.004,530.004,530.002,073,605
2026-04-094,390.004,517.004,320.004,410.004,410.001,354,343
2026-04-084,230.004,415.004,200.004,385.004,385.001,468,501
2026-04-074,060.004,195.004,020.004,065.004,065.001,118,522
2026-04-063,975.004,015.003,895.003,965.003,965.00351,400
2026-04-034,020.004,030.003,920.003,970.003,970.00453,030
2026-04-024,245.004,260.003,885.003,925.003,925.001,177,454
2026-04-014,050.004,240.004,020.004,240.004,240.00824,433
2026-03-313,920.003,985.003,820.003,865.003,865.00598,640
2026-03-304,000.004,000.003,900.003,945.003,945.00561,952
2026-03-274,075.004,150.003,995.004,120.004,120.00498,349
2026-03-264,205.004,295.004,120.004,135.004,135.00673,770
2026-03-254,065.004,225.004,065.004,215.004,215.00623,064
2026-03-244,125.004,180.003,990.004,045.004,045.00965,044
2026-03-234,110.004,145.004,000.004,020.004,020.00937,632
2026-03-204,165.004,350.004,160.004,225.004,225.00785,986
2026-03-194,235.004,240.004,100.004,125.004,125.00925,721
2026-03-184,200.004,320.004,195.004,305.004,305.00784,962
2026-03-174,395.004,400.004,155.004,170.004,170.001,757,287
2026-03-164,760.004,765.004,270.004,400.004,400.002,817,985
2026-03-134,475.004,885.004,440.004,760.004,760.002,422,957
2026-03-124,520.004,610.004,475.004,530.004,530.00729,955
2026-03-114,650.004,745.004,480.004,530.004,530.001,487,514
2026-03-104,390.004,580.004,320.004,555.004,555.001,292,752
2026-03-094,210.004,340.004,055.004,175.004,175.00978,446
2026-03-064,310.004,535.004,280.004,450.004,450.00903,544
2026-03-054,225.004,440.004,150.004,370.004,370.001,632,237
2026-03-044,395.004,490.003,970.003,980.003,980.002,369,585
2026-03-034,530.004,830.004,500.004,520.004,520.002,063,355
2026-02-274,560.004,815.004,560.004,700.004,700.002,247,601
2026-02-264,795.004,795.004,510.004,555.004,555.002,375,022
2026-02-254,885.004,940.004,800.004,840.004,840.001,013,361
2026-02-244,855.004,900.004,740.004,870.004,870.00858,191
2026-02-234,800.004,940.004,795.004,870.004,870.001,972,168
2026-02-204,705.004,900.004,660.004,785.004,785.001,920,811
2026-02-194,755.004,820.004,620.004,710.004,710.002,373,706
2026-02-134,600.004,680.004,540.004,645.004,645.001,628,476
2026-02-124,585.004,615.004,510.004,575.004,575.00817,078
2026-02-114,615.004,645.004,515.004,585.004,585.00915,012
2026-02-104,490.004,650.004,405.004,590.004,590.001,852,053
2026-02-094,660.004,695.004,425.004,475.004,475.002,955,883
2026-02-064,070.004,820.003,960.004,660.004,660.008,144,843
2026-02-054,355.004,390.004,165.004,185.004,185.00778,080
2026-02-044,280.004,380.004,240.004,360.004,360.00672,994
2026-02-034,145.004,330.004,120.004,310.004,310.00844,431
2026-02-024,190.004,205.004,040.004,075.004,075.00740,586
2026-01-304,285.004,310.004,145.004,230.004,230.00872,813
2026-01-294,240.004,310.004,120.004,290.004,290.00948,251
2026-01-284,290.004,300.004,200.004,245.004,245.00888,157
2026-01-274,350.004,390.004,250.004,300.004,300.00789,126
2026-01-264,385.004,425.004,330.004,375.004,375.00844,100
2026-01-234,275.004,350.004,245.004,330.004,330.00548,171
2026-01-224,260.004,370.004,220.004,275.004,275.00688,023
← NewerPage 3 of 5 · 245 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.