DAEA TI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,850.00 | 4,895.00 | 4,675.00 | 4,865.00 | 4,865.00 | 1,234,948 |
| 2025-10-23 | 4,840.00 | 4,950.00 | 4,790.00 | 4,840.00 | 4,840.00 | 903,853 |
| 2025-10-22 | 4,835.00 | 4,865.00 | 4,745.00 | 4,840.00 | 4,840.00 | 1,276,367 |
| 2025-10-21 | 4,955.00 | 5,140.00 | 4,895.00 | 4,970.00 | 4,970.00 | 2,582,132 |
| 2025-10-20 | 4,750.00 | 4,970.00 | 4,705.00 | 4,955.00 | 4,955.00 | 2,343,164 |
| 2025-10-17 | 4,725.00 | 4,740.00 | 4,555.00 | 4,570.00 | 4,570.00 | 684,900 |
| 2025-10-16 | 4,645.00 | 4,840.00 | 4,645.00 | 4,725.00 | 4,725.00 | 1,007,093 |
| 2025-10-15 | 4,575.00 | 4,675.00 | 4,560.00 | 4,625.00 | 4,625.00 | 399,343 |
| 2025-10-14 | 4,590.00 | 4,690.00 | 4,520.00 | 4,580.00 | 4,580.00 | 888,644 |
| 2025-10-13 | 4,445.00 | 4,660.00 | 4,445.00 | 4,585.00 | 4,585.00 | 499,730 |
| 2025-10-10 | 4,700.00 | 4,700.00 | 4,475.00 | 4,575.00 | 4,575.00 | 1,087,144 |
| 2025-10-02 | 4,580.00 | 4,865.00 | 4,580.00 | 4,800.00 | 4,800.00 | 1,290,867 |
| 2025-10-01 | 4,670.00 | 4,670.00 | 4,560.00 | 4,625.00 | 4,625.00 | 828,620 |
| 2025-09-30 | 4,480.00 | 4,495.00 | 4,395.00 | 4,495.00 | 4,495.00 | 391,967 |
| 2025-09-29 | 4,430.00 | 4,575.00 | 4,430.00 | 4,490.00 | 4,490.00 | 468,829 |
| 2025-09-26 | 4,445.00 | 4,565.00 | 4,390.00 | 4,420.00 | 4,420.00 | 737,292 |
| 2025-09-25 | 4,535.00 | 4,585.00 | 4,430.00 | 4,445.00 | 4,445.00 | 923,152 |
| 2025-09-24 | 4,685.00 | 4,690.00 | 4,525.00 | 4,530.00 | 4,530.00 | 1,301,106 |
| 2025-09-23 | 4,605.00 | 4,825.00 | 4,490.00 | 4,800.00 | 4,800.00 | 3,140,948 |
| 2025-09-22 | 4,525.00 | 4,525.00 | 4,450.00 | 4,485.00 | 4,485.00 | 1,010,567 |
| 2025-09-19 | 4,380.00 | 4,430.00 | 4,355.00 | 4,425.00 | 4,425.00 | 568,541 |
| 2025-09-18 | 4,370.00 | 4,395.00 | 4,325.00 | 4,385.00 | 4,385.00 | 429,967 |
| 2025-09-17 | 4,365.00 | 4,395.00 | 4,310.00 | 4,390.00 | 4,390.00 | 463,049 |
| 2025-09-16 | 4,390.00 | 4,435.00 | 4,355.00 | 4,365.00 | 4,365.00 | 570,726 |
| 2025-09-15 | 4,550.00 | 4,555.00 | 4,350.00 | 4,385.00 | 4,385.00 | 1,395,679 |
| 2025-09-12 | 4,585.00 | 4,595.00 | 4,530.00 | 4,580.00 | 4,580.00 | 526,796 |
| 2025-09-11 | 4,700.00 | 4,700.00 | 4,575.00 | 4,580.00 | 4,580.00 | 643,300 |
| 2025-09-10 | 4,580.00 | 4,665.00 | 4,575.00 | 4,655.00 | 4,655.00 | 373,723 |
| 2025-09-09 | 4,570.00 | 4,610.00 | 4,540.00 | 4,565.00 | 4,565.00 | 342,383 |
| 2025-09-08 | 4,590.00 | 4,620.00 | 4,530.00 | 4,550.00 | 4,550.00 | 621,023 |
| 2025-09-05 | 4,685.00 | 4,710.00 | 4,580.00 | 4,605.00 | 4,605.00 | 600,234 |
| 2025-09-04 | 4,695.00 | 4,725.00 | 4,645.00 | 4,695.00 | 4,695.00 | 421,756 |
| 2025-09-03 | 4,640.00 | 4,735.00 | 4,620.00 | 4,675.00 | 4,675.00 | 543,755 |
| 2025-09-02 | 4,645.00 | 4,725.00 | 4,595.00 | 4,640.00 | 4,640.00 | 793,134 |
| 2025-09-01 | 4,750.00 | 4,760.00 | 4,640.00 | 4,660.00 | 4,660.00 | 936,551 |
| 2025-08-29 | 4,900.00 | 4,925.00 | 4,790.00 | 4,800.00 | 4,800.00 | 456,056 |
| 2025-08-28 | 4,890.00 | 4,950.00 | 4,820.00 | 4,910.00 | 4,910.00 | 542,300 |
| 2025-08-27 | 4,990.00 | 5,020.00 | 4,855.00 | 4,900.00 | 4,900.00 | 624,163 |
| 2025-08-26 | 5,550.00 | 5,560.00 | 4,900.00 | 4,910.00 | 4,910.00 | 2,881,703 |
| 2025-08-25 | 5,080.00 | 5,250.00 | 5,040.00 | 5,210.00 | 5,210.00 | 472,267 |
| 2025-08-22 | 4,980.00 | 5,110.00 | 4,980.00 | 5,010.00 | 5,010.00 | 439,687 |
| 2025-08-21 | 5,130.00 | 5,190.00 | 4,950.00 | 4,960.00 | 4,960.00 | 810,242 |
| 2025-08-20 | 5,040.00 | 5,140.00 | 4,975.00 | 5,130.00 | 5,130.00 | 865,188 |
| 2025-08-19 | 5,290.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 495,633 |
| 2025-08-18 | 5,430.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,400.00 | 588,346 |
| 2025-08-14 | 5,440.00 | 5,530.00 | 5,380.00 | 5,480.00 | 5,480.00 | 788,683 |
| 2025-08-13 | 5,650.00 | 5,650.00 | 5,420.00 | 5,480.00 | 5,480.00 | 861,949 |
| 2025-08-12 | 5,580.00 | 5,710.00 | 5,490.00 | 5,630.00 | 5,630.00 | 1,745,655 |
| 2025-08-11 | 5,830.00 | 5,860.00 | 5,510.00 | 5,590.00 | 5,590.00 | 1,727,318 |
| 2025-08-08 | 5,440.00 | 5,790.00 | 5,340.00 | 5,660.00 | 5,660.00 | 4,477,814 |
| 2025-08-07 | 5,140.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 642,410 |
| 2025-08-06 | 5,120.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 563,617 |
| 2025-08-05 | 5,120.00 | 5,180.00 | 5,070.00 | 5,160.00 | 5,160.00 | 557,723 |
| 2025-08-04 | 5,020.00 | 5,140.00 | 4,945.00 | 5,080.00 | 5,080.00 | 539,153 |
| 2025-08-01 | 5,060.00 | 5,210.00 | 4,980.00 | 5,120.00 | 5,120.00 | 1,689,984 |
| 2025-07-31 | 4,970.00 | 5,240.00 | 4,885.00 | 5,110.00 | 5,110.00 | 2,791,028 |
| 2025-07-30 | 4,700.00 | 4,895.00 | 4,670.00 | 4,760.00 | 4,760.00 | 509,692 |
| 2025-07-29 | 4,720.00 | 4,740.00 | 4,625.00 | 4,665.00 | 4,665.00 | 596,238 |
| 2025-07-28 | 4,700.00 | 4,815.00 | 4,590.00 | 4,595.00 | 4,595.00 | 968,504 |
| 2025-07-25 | 4,830.00 | 4,955.00 | 4,815.00 | 4,850.00 | 4,850.00 | 483,636 |
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.