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
2025-04-244,025.004,040.003,690.003,840.003,840.001,706,738
2025-04-234,035.004,100.004,000.004,080.004,080.00645,538
2025-04-223,975.004,090.003,975.004,030.004,030.00636,182
2025-04-214,000.004,120.003,950.004,010.004,010.001,234,525
2025-04-183,800.003,980.003,765.003,950.003,950.001,272,265
2025-04-173,645.003,825.003,645.003,820.003,820.001,065,652
2025-04-163,780.003,780.003,620.003,660.003,660.00665,964
2025-04-153,660.003,715.003,615.003,695.003,695.00753,904
2025-04-143,485.003,830.003,440.003,650.003,650.003,073,894
2025-04-113,385.003,495.003,385.003,475.003,475.00925,771
2025-04-103,325.003,480.003,310.003,430.003,430.001,373,249
2025-04-093,290.003,345.003,205.003,265.003,265.00729,646
2025-04-083,330.003,370.003,270.003,320.003,320.00662,831
2025-04-073,370.003,395.003,210.003,290.003,290.001,257,909
2025-04-043,215.003,395.003,215.003,385.003,385.001,345,883
2025-04-033,120.003,275.003,120.003,240.003,240.00437,406
2025-04-023,165.003,255.003,110.003,200.003,200.00539,669
2025-04-013,135.003,220.003,010.003,160.003,160.001,044,474
2025-03-313,060.003,080.002,960.003,010.003,010.00379,883
2025-03-283,155.003,165.003,060.003,095.003,095.00339,806
2025-03-273,130.003,245.003,120.003,165.003,165.00541,915
2025-03-263,075.003,145.003,055.003,135.003,135.00352,083
2025-03-253,080.003,115.003,010.003,075.003,075.00388,801
2025-03-243,075.003,160.003,075.003,075.003,075.00287,276
2025-03-213,140.003,165.003,065.003,065.003,065.00369,965
2025-03-203,185.003,200.003,135.003,150.003,150.00272,572
2025-03-193,225.003,265.003,155.003,180.003,180.00486,747
2025-03-183,245.003,280.003,200.003,235.003,235.00343,741
2025-03-173,220.003,255.003,200.003,220.003,220.00226,027
2025-03-143,205.003,255.003,180.003,250.003,250.00312,680
2025-03-133,155.003,290.003,145.003,170.003,170.00595,601
2025-03-123,110.003,215.003,110.003,125.003,125.00357,282
2025-03-113,080.003,145.003,020.003,115.003,115.00399,967
2025-03-103,170.003,200.003,090.003,145.003,145.00438,080
2025-03-073,230.003,285.003,125.003,145.003,145.00490,111
2025-03-063,290.003,330.003,230.003,260.003,260.00465,781
2025-03-053,130.003,310.003,125.003,290.003,290.00769,755
2025-03-043,150.003,165.003,075.003,125.003,125.00452,204
2025-02-283,230.003,255.003,145.003,195.003,195.00556,867
2025-02-273,330.003,335.003,255.003,255.003,255.00366,721
2025-02-263,330.003,430.003,305.003,305.003,305.001,629,887
2025-02-253,270.003,315.003,255.003,285.003,285.00353,802
2025-02-243,325.003,335.003,250.003,270.003,270.00473,594
2025-02-213,285.003,345.003,285.003,295.003,295.00490,207
2025-02-203,335.003,345.003,290.003,295.003,295.00334,835
2025-02-193,300.003,350.003,255.003,330.003,330.00756,482
2025-02-183,290.003,320.003,270.003,320.003,320.00320,303
2025-02-173,370.003,375.003,265.003,290.003,290.00650,958
2025-02-143,310.003,370.003,285.003,370.003,370.00776,037
2025-02-133,280.003,375.003,245.003,335.003,335.001,779,562
2025-02-123,175.003,235.003,150.003,230.003,230.00641,224
2025-02-113,210.003,220.003,160.003,170.003,170.00362,569
2025-02-103,195.003,240.003,165.003,210.003,210.00585,939
2025-02-073,145.003,210.003,130.003,200.003,200.00466,185
2025-02-063,140.003,200.003,120.003,140.003,140.00416,758
2025-02-053,125.003,160.003,105.003,115.003,115.00228,970
2025-02-043,010.003,195.003,010.003,090.003,090.00678,477
2025-02-033,095.003,105.002,965.002,970.002,970.001,012,496
2025-01-313,195.003,235.003,140.003,160.003,160.00551,687
2025-01-243,180.003,285.003,130.003,260.003,260.00944,891
← NewerPage 7 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.