DAEA TI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,010.00 | 5,050.00 | 4,875.00 | 4,890.00 | 4,890.00 | 523,438 |
| 2025-07-23 | 5,020.00 | 5,070.00 | 4,935.00 | 5,020.00 | 5,020.00 | 317,638 |
| 2025-07-22 | 5,230.00 | 5,230.00 | 4,970.00 | 5,000.00 | 5,000.00 | 559,348 |
| 2025-07-21 | 5,040.00 | 5,080.00 | 4,975.00 | 5,070.00 | 5,070.00 | 329,804 |
| 2025-07-18 | 5,040.00 | 5,070.00 | 4,955.00 | 5,050.00 | 5,050.00 | 324,427 |
| 2025-07-17 | 5,050.00 | 5,060.00 | 4,975.00 | 5,030.00 | 5,030.00 | 368,812 |
| 2025-07-16 | 5,140.00 | 5,140.00 | 5,030.00 | 5,060.00 | 5,060.00 | 294,363 |
| 2025-07-15 | 5,160.00 | 5,220.00 | 5,110.00 | 5,130.00 | 5,130.00 | 304,889 |
| 2025-07-14 | 5,200.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | 352,581 |
| 2025-07-11 | 5,360.00 | 5,370.00 | 5,180.00 | 5,200.00 | 5,200.00 | 629,168 |
| 2025-07-10 | 5,250.00 | 5,270.00 | 5,130.00 | 5,270.00 | 5,270.00 | 578,117 |
| 2025-07-09 | 5,190.00 | 5,240.00 | 5,070.00 | 5,220.00 | 5,220.00 | 437,287 |
| 2025-07-08 | 5,070.00 | 5,205.00 | 5,060.00 | 5,180.00 | 5,180.00 | 698,315 |
| 2025-07-07 | 4,930.00 | 5,100.00 | 4,925.00 | 4,980.00 | 4,980.00 | 541,995 |
| 2025-07-04 | 5,110.00 | 5,160.00 | 4,900.00 | 5,010.00 | 5,010.00 | 689,694 |
| 2025-07-03 | 5,300.00 | 5,320.00 | 4,990.00 | 5,140.00 | 5,140.00 | 1,163,210 |
| 2025-07-02 | 5,370.00 | 5,370.00 | 5,210.00 | 5,280.00 | 5,280.00 | 661,497 |
| 2025-07-01 | 5,330.00 | 5,510.00 | 5,320.00 | 5,380.00 | 5,380.00 | 1,284,365 |
| 2025-06-30 | 5,450.00 | 5,570.00 | 4,975.00 | 5,300.00 | 5,300.00 | 1,195,172 |
| 2025-06-27 | 5,350.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | 636,039 |
| 2025-06-26 | 5,570.00 | 5,630.00 | 5,240.00 | 5,330.00 | 5,330.00 | 1,309,403 |
| 2025-06-25 | 5,630.00 | 5,750.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1,442,879 |
| 2025-06-24 | 5,510.00 | 5,760.00 | 5,450.00 | 5,610.00 | 5,610.00 | 2,918,061 |
| 2025-06-23 | 5,270.00 | 5,380.00 | 5,200.00 | 5,330.00 | 5,330.00 | 1,628,036 |
| 2025-06-20 | 5,620.00 | 5,630.00 | 5,410.00 | 5,510.00 | 5,510.00 | 1,296,153 |
| 2025-06-19 | 5,520.00 | 5,630.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1,401,041 |
| 2025-06-18 | 5,820.00 | 5,820.00 | 5,390.00 | 5,580.00 | 5,580.00 | 2,364,761 |
| 2025-06-17 | 6,150.00 | 6,150.00 | 5,600.00 | 5,720.00 | 5,720.00 | 3,407,216 |
| 2025-06-16 | 5,790.00 | 5,910.00 | 5,610.00 | 5,860.00 | 5,860.00 | 2,824,334 |
| 2025-06-13 | 5,870.00 | 6,000.00 | 5,610.00 | 5,860.00 | 5,860.00 | 7,234,106 |
| 2025-06-12 | 4,995.00 | 5,690.00 | 4,860.00 | 5,340.00 | 5,340.00 | 14,027,570 |
| 2025-06-11 | 4,710.00 | 4,760.00 | 4,655.00 | 4,690.00 | 4,690.00 | 593,408 |
| 2025-06-10 | 4,810.00 | 4,830.00 | 4,695.00 | 4,740.00 | 4,740.00 | 867,866 |
| 2025-06-09 | 4,760.00 | 4,855.00 | 4,680.00 | 4,790.00 | 4,790.00 | 1,485,813 |
| 2025-06-05 | 4,570.00 | 4,930.00 | 4,565.00 | 4,700.00 | 4,700.00 | 3,567,813 |
| 2025-06-04 | 4,845.00 | 4,870.00 | 4,390.00 | 4,570.00 | 4,570.00 | 1,639,076 |
| 2025-06-02 | 4,470.00 | 4,605.00 | 4,230.00 | 4,570.00 | 4,570.00 | 875,187 |
| 2025-05-30 | 4,425.00 | 4,565.00 | 4,385.00 | 4,430.00 | 4,430.00 | 934,031 |
| 2025-05-29 | 4,390.00 | 4,460.00 | 4,350.00 | 4,385.00 | 4,385.00 | 501,353 |
| 2025-05-28 | 4,560.00 | 4,570.00 | 4,350.00 | 4,410.00 | 4,410.00 | 887,671 |
| 2025-05-27 | 4,450.00 | 4,720.00 | 4,385.00 | 4,565.00 | 4,565.00 | 1,099,497 |
| 2025-05-26 | 4,575.00 | 4,700.00 | 4,410.00 | 4,420.00 | 4,420.00 | 963,297 |
| 2025-05-23 | 4,600.00 | 4,630.00 | 4,510.00 | 4,550.00 | 4,550.00 | 532,885 |
| 2025-05-22 | 4,565.00 | 4,625.00 | 4,465.00 | 4,535.00 | 4,535.00 | 627,956 |
| 2025-05-21 | 4,430.00 | 4,650.00 | 4,410.00 | 4,560.00 | 4,560.00 | 1,550,162 |
| 2025-05-20 | 4,135.00 | 4,685.00 | 4,130.00 | 4,445.00 | 4,445.00 | 6,059,324 |
| 2025-05-19 | 4,020.00 | 4,160.00 | 4,010.00 | 4,100.00 | 4,100.00 | 448,834 |
| 2025-05-16 | 4,105.00 | 4,160.00 | 4,000.00 | 4,040.00 | 4,040.00 | 645,145 |
| 2025-05-15 | 4,180.00 | 4,180.00 | 4,090.00 | 4,095.00 | 4,095.00 | 462,897 |
| 2025-05-14 | 4,100.00 | 4,195.00 | 4,065.00 | 4,175.00 | 4,175.00 | 525,669 |
| 2025-05-13 | 4,125.00 | 4,200.00 | 4,020.00 | 4,090.00 | 4,090.00 | 773,088 |
| 2025-05-12 | 4,110.00 | 4,215.00 | 4,070.00 | 4,105.00 | 4,105.00 | 702,206 |
| 2025-05-09 | 4,100.00 | 4,105.00 | 4,035.00 | 4,100.00 | 4,100.00 | 458,772 |
| 2025-05-08 | 4,210.00 | 4,210.00 | 4,055.00 | 4,075.00 | 4,075.00 | 644,015 |
| 2025-05-07 | 3,885.00 | 4,175.00 | 3,870.00 | 4,160.00 | 4,160.00 | 1,094,888 |
| 2025-05-02 | 3,895.00 | 4,050.00 | 3,825.00 | 3,915.00 | 3,915.00 | 758,034 |
| 2025-04-30 | 4,060.00 | 4,085.00 | 3,980.00 | 4,075.00 | 4,075.00 | 591,091 |
| 2025-04-29 | 3,885.00 | 4,035.00 | 3,860.00 | 4,035.00 | 4,035.00 | 665,996 |
| 2025-04-28 | 3,905.00 | 3,915.00 | 3,815.00 | 3,865.00 | 3,865.00 | 413,616 |
| 2025-04-25 | 3,860.00 | 3,960.00 | 3,840.00 | 3,870.00 | 3,870.00 | 674,809 |
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.