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
2026-01-214,330.004,355.004,210.004,255.004,255.00642,070
2026-01-204,310.004,390.004,160.004,345.004,345.00735,342
2026-01-194,260.004,415.004,215.004,310.004,310.001,015,350
2026-01-164,230.004,395.004,220.004,255.004,255.00609,859
2026-01-154,220.004,330.004,190.004,230.004,230.00406,781
2026-01-144,335.004,345.004,200.004,240.004,240.00457,892
2026-01-134,380.004,550.004,210.004,350.004,350.001,554,051
2026-01-124,235.004,345.004,160.004,280.004,280.00762,058
2026-01-094,120.004,250.004,120.004,235.004,235.00612,368
2026-01-084,065.004,165.004,055.004,115.004,115.00577,035
2026-01-074,155.004,155.003,985.004,070.004,070.00586,440
2026-01-064,325.004,350.004,110.004,120.004,120.001,014,721
2026-01-054,225.004,360.004,190.004,330.004,330.00890,786
2026-01-024,130.004,445.004,130.004,350.004,350.001,726,401
2025-12-303,970.004,360.003,960.004,105.004,105.002,003,510
2025-12-293,770.004,015.003,745.004,000.004,000.00565,963
2025-12-263,850.003,885.003,770.003,775.003,775.00438,691
2025-12-243,920.003,930.003,860.003,860.003,860.00315,861
2025-12-234,055.004,055.003,920.003,920.003,920.00441,131
2025-12-223,900.004,130.003,900.004,040.004,040.001,173,318
2025-12-193,810.003,895.003,800.003,870.003,870.00338,527
2025-12-183,840.003,870.003,790.003,805.003,805.00260,553
2025-12-173,865.003,930.003,845.003,860.003,860.00248,714
2025-12-163,945.003,945.003,855.003,860.003,860.00424,849
2025-12-153,975.004,025.003,920.003,945.003,945.00308,908
2025-12-123,995.004,045.003,970.004,010.004,010.00493,051
2025-12-113,980.004,050.003,955.003,990.003,990.00363,138
2025-12-104,000.004,025.003,935.003,975.003,975.00376,422
2025-12-094,005.004,025.003,960.003,990.003,990.00252,608
2025-12-084,010.004,075.003,985.004,025.004,025.00516,803
2025-12-053,955.003,995.003,920.003,995.003,995.00241,492
2025-12-044,030.004,030.003,930.003,960.003,960.00353,828
2025-12-034,015.004,050.003,990.004,030.004,030.00294,897
2025-12-024,000.004,035.003,970.004,005.004,005.00407,073
2025-12-014,130.004,135.004,010.004,035.004,035.00461,819
2025-11-284,000.004,165.004,000.004,105.004,105.00667,513
2025-11-273,980.004,060.003,970.004,000.004,000.00406,089
2025-11-263,910.003,995.003,880.003,990.003,990.00544,707
2025-11-253,860.003,960.003,830.003,845.003,845.00354,082
2025-11-243,915.003,960.003,810.003,855.003,855.00742,709
2025-11-213,845.003,930.003,760.003,850.003,850.00545,736
2025-11-203,750.003,920.003,745.003,895.003,895.00437,343
2025-11-193,715.003,795.003,675.003,735.003,735.00378,039
2025-11-183,800.003,880.003,745.003,745.003,745.00527,944
2025-11-173,840.003,870.003,790.003,820.003,820.00211,318
2025-11-143,870.003,965.003,815.003,840.003,840.00604,258
2025-11-133,860.003,925.003,850.003,905.003,905.00303,161
2025-11-123,790.003,920.003,775.003,890.003,890.00519,555
2025-11-113,820.003,865.003,770.003,800.003,800.00442,450
2025-11-103,705.003,860.003,705.003,825.003,825.00432,123
2025-11-073,700.003,805.003,675.003,720.003,720.00753,010
2025-11-063,870.003,935.003,770.003,770.003,770.00703,975
2025-11-053,980.004,035.003,800.003,870.003,870.001,885,137
2025-11-043,880.003,945.003,870.003,875.003,875.00988,766
2025-11-034,020.004,095.003,860.003,895.003,895.002,223,217
2025-10-314,155.004,235.004,050.004,055.004,055.001,694,604
2025-10-304,420.004,420.004,140.004,165.004,165.002,950,225
2025-10-295,010.005,010.004,400.004,420.004,420.004,378,228
2025-10-284,965.005,060.004,905.005,040.005,040.001,359,744
2025-10-275,020.005,030.004,855.005,020.005,020.002,068,025
← NewerPage 4 of 21 · 1,227 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.