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
2025-01-233,300.003,330.003,160.003,195.003,195.00878,450
2025-01-223,260.003,315.003,220.003,265.003,265.00869,245
2025-01-213,180.003,330.003,180.003,240.003,240.001,364,240
2025-01-203,260.003,270.003,180.003,205.003,205.00611,095
2025-01-173,225.003,290.003,210.003,260.003,260.00655,741
2025-01-163,205.003,255.003,180.003,250.003,250.00800,292
2025-01-153,170.003,210.003,145.003,190.003,190.00378,819
2025-01-143,215.003,215.003,165.003,175.003,175.00503,999
2025-01-133,135.003,205.003,095.003,205.003,205.001,037,709
2025-01-103,095.003,145.003,045.003,135.003,135.00442,982
2025-01-093,100.003,105.003,055.003,100.003,100.00294,477
2025-01-083,055.003,105.003,040.003,105.003,105.00277,361
2025-01-073,070.003,140.003,055.003,070.003,070.00524,188
2025-01-063,065.003,100.003,055.003,070.003,070.00399,659
2025-01-033,065.003,095.003,025.003,075.003,075.00451,276
2025-01-023,030.003,075.002,960.003,065.003,065.00427,953
2024-12-302,910.003,045.002,900.003,030.003,030.00304,061
2024-12-272,990.003,030.002,900.002,945.002,945.00537,120
2024-12-263,025.003,040.002,965.002,990.002,990.00444,118
2024-12-243,040.003,055.003,000.003,025.003,025.00402,367
2024-12-233,075.003,095.003,030.003,055.003,055.00490,417
2024-12-203,100.003,195.003,065.003,075.003,075.00974,186
2024-12-193,290.003,300.003,065.003,100.003,100.002,508,782
2024-12-183,140.003,155.003,065.003,085.003,085.00695,102
2024-12-173,180.003,250.003,125.003,155.003,155.00682,569
2024-12-163,305.003,415.003,200.003,215.003,215.003,316,495
2024-12-133,055.003,315.002,990.003,200.003,200.003,469,923
2024-12-123,080.003,085.002,940.003,000.003,000.00993,676
2024-12-112,950.003,070.002,850.003,030.003,030.002,584,932
2024-12-102,775.002,920.002,775.002,900.002,900.001,458,793
2024-12-092,625.002,790.002,585.002,755.002,755.001,170,818
2024-12-062,595.002,775.002,580.002,710.002,710.001,406,492
2024-12-052,755.002,760.002,605.002,610.002,610.00672,558
2024-12-042,675.002,805.002,655.002,775.002,775.001,138,024
2024-12-032,735.002,780.002,715.002,755.002,755.00376,811
2024-12-022,765.002,830.002,735.002,740.002,740.00469,076
2024-11-292,870.002,875.002,730.002,765.002,765.00918,857
2024-11-282,910.002,915.002,850.002,875.002,875.00935,003
2024-11-273,060.003,230.002,905.002,955.002,955.0010,871,880
2024-11-262,795.002,835.002,770.002,820.002,820.00319,648
2024-11-252,700.002,870.002,695.002,800.002,800.00710,701
2024-11-222,710.002,730.002,665.002,670.002,670.00225,591
2024-11-212,680.002,735.002,675.002,710.002,710.00254,337
2024-11-202,750.002,770.002,675.002,680.002,680.00287,694
2024-11-192,785.002,805.002,745.002,765.002,765.00315,451
2024-11-182,775.002,815.002,755.002,780.002,780.00400,942
2024-11-152,650.002,830.002,595.002,815.002,815.00736,081
2024-11-142,620.002,730.002,610.002,665.002,665.00439,525
2024-11-132,740.002,760.002,605.002,630.002,630.00545,344
2024-11-122,800.002,885.002,720.002,745.002,745.00716,058
2024-11-112,860.002,885.002,750.002,795.002,795.00675,136
2024-11-082,775.002,850.002,755.002,830.002,830.00486,635
2024-11-072,865.002,865.002,735.002,785.002,785.00565,491
2024-11-062,640.002,870.002,620.002,865.002,865.001,867,100
2024-11-052,585.002,650.002,585.002,640.002,640.00171,873
2024-11-042,600.002,625.002,550.002,600.002,600.00217,583
2024-11-012,655.002,685.002,620.002,620.002,620.00148,614
2024-10-312,685.002,765.002,655.002,670.002,670.00270,882
2024-10-302,740.002,770.002,685.002,685.002,685.00305,231
2024-10-292,620.002,745.002,620.002,710.002,710.00692,473
← NewerPage 8 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.