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
2024-10-282,595.002,635.002,585.002,625.002,625.00197,288
2024-10-252,580.002,615.002,545.002,560.002,560.00135,656
2024-10-242,635.002,640.002,580.002,590.002,590.00157,183
2024-10-232,595.002,665.002,565.002,640.002,640.00412,632
2024-10-222,530.002,670.002,515.002,580.002,580.00405,967
2024-10-212,520.002,560.002,520.002,545.002,545.00159,575
2024-10-182,555.002,575.002,515.002,520.002,520.00208,926
2024-10-172,600.002,605.002,565.002,575.002,575.0092,562
2024-10-162,610.002,615.002,575.002,580.002,580.00112,086
2024-10-152,575.002,625.002,570.002,620.002,620.00231,330
2024-10-142,565.002,580.002,545.002,570.002,570.00148,848
2024-10-112,535.002,600.002,535.002,555.002,555.00125,649
2024-10-102,550.002,570.002,530.002,535.002,535.00160,392
2024-10-082,560.002,590.002,545.002,560.002,560.0083,681
2024-10-072,545.002,580.002,540.002,580.002,580.00106,280
2024-10-042,540.002,590.002,525.002,540.002,540.00133,584
2024-10-022,595.002,600.002,540.002,540.002,540.00188,075
2024-09-302,680.002,680.002,610.002,615.002,615.00224,167
2024-09-272,675.002,715.002,660.002,680.002,680.00236,617
2024-09-262,670.002,695.002,665.002,685.002,685.00191,095
2024-09-252,665.002,710.002,665.002,665.002,665.00184,728
2024-09-242,660.002,680.002,635.002,665.002,665.00219,981
2024-09-232,705.002,735.002,655.002,660.002,660.00394,052
2024-09-202,650.002,910.002,650.002,730.002,730.002,600,198
2024-09-192,620.002,695.002,580.002,680.002,680.00307,977
2024-09-132,575.002,650.002,545.002,625.002,625.00227,644
2024-09-122,500.002,565.002,500.002,565.002,565.00151,833
2024-09-112,535.002,580.002,485.002,500.002,500.00150,708
2024-09-102,525.002,555.002,515.002,530.002,530.00130,662
2024-09-092,420.002,555.002,400.002,535.002,535.00236,492
2024-09-062,505.002,545.002,450.002,465.002,465.00296,028
2024-09-052,590.002,625.002,485.002,525.002,525.00416,545
2024-09-042,635.002,645.002,570.002,590.002,590.00307,999
2024-09-032,700.002,730.002,695.002,700.002,700.00175,350
2024-09-022,715.002,735.002,655.002,720.002,720.00191,547
2024-08-302,690.002,730.002,690.002,710.002,710.00115,188
2024-08-292,650.002,695.002,635.002,695.002,695.00212,792
2024-08-282,755.002,770.002,655.002,670.002,670.00386,748
2024-08-272,770.002,810.002,735.002,760.002,760.00250,824
2024-08-262,930.002,940.002,720.002,795.002,795.00493,806
2024-08-232,960.002,970.002,920.002,930.002,930.00178,222
2024-08-222,990.002,990.002,955.002,960.002,960.00195,344
2024-08-212,940.002,985.002,925.002,960.002,960.00339,544
2024-08-202,895.002,935.002,880.002,935.002,935.00198,999
2024-08-192,930.002,945.002,885.002,895.002,895.00186,099
2024-08-162,965.002,965.002,905.002,935.002,935.00195,393
2024-08-142,915.002,950.002,895.002,935.002,935.00427,529
2024-08-132,925.002,935.002,865.002,895.002,895.00211,993
2024-08-122,875.002,940.002,875.002,925.002,925.00171,300
2024-08-092,925.002,925.002,895.002,900.002,900.00250,253
2024-08-082,865.002,890.002,835.002,870.002,870.00248,607
2024-08-072,800.002,910.002,800.002,895.002,895.00500,220
2024-08-062,635.002,845.002,635.002,805.002,805.00897,484
2024-08-052,980.003,000.002,550.002,690.002,690.001,543,231
2024-08-023,100.003,100.003,000.003,010.003,010.001,041,722
2024-08-013,105.003,150.003,105.003,125.003,125.00332,124
2024-07-313,090.003,135.003,055.003,120.003,120.00478,948
2024-07-303,215.003,230.003,080.003,100.003,100.00957,552
2024-07-293,245.003,250.003,195.003,240.003,240.00590,496
2024-07-263,225.003,250.003,180.003,245.003,245.00524,719
← NewerPage 9 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.