DAEA TI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,700.00 | 2,710.00 | 2,550.00 | 2,580.00 | 2,580.00 | 1,025,994 |
| 2026-10-19 | 2,685.00 | 2,800.00 | 2,685.00 | 2,790.00 | 2,790.00 | 300,438 |
| 2026-10-16 | 2,715.00 | 2,800.00 | 2,715.00 | 2,740.00 | 2,740.00 | 479,886 |
| 2026-10-15 | 2,705.00 | 2,755.00 | 2,650.00 | 2,715.00 | 2,715.00 | 631,052 |
| 2026-10-14 | 2,800.00 | 2,915.00 | 2,775.00 | 2,830.00 | 2,830.00 | 428,014 |
| 2026-10-13 | 2,820.00 | 2,850.00 | 2,700.00 | 2,820.00 | 2,820.00 | 985,112 |
| 2026-10-12 | 2,960.00 | 2,970.00 | 2,790.00 | 2,820.00 | 2,820.00 | 802,319 |
| 2026-10-08 | 2,975.00 | 3,015.00 | 2,945.00 | 2,975.00 | 2,975.00 | 387,224 |
| 2026-10-07 | 3,060.00 | 3,070.00 | 2,990.00 | 3,015.00 | 3,015.00 | 410,207 |
| 2026-10-06 | 3,085.00 | 3,085.00 | 3,025.00 | 3,055.00 | 3,055.00 | 496,165 |
| 2026-10-02 | 3,035.00 | 3,115.00 | 3,025.00 | 3,115.00 | 3,115.00 | 449,864 |
| 2026-10-01 | 2,955.00 | 3,040.00 | 2,935.00 | 3,035.00 | 3,035.00 | 519,698 |
| 2026-09-30 | 2,930.00 | 3,000.00 | 2,905.00 | 2,965.00 | 2,965.00 | 676,490 |
| 2026-09-29 | 3,060.00 | 3,060.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,011,060 |
| 2026-09-28 | 3,100.00 | 3,105.00 | 3,010.00 | 3,065.00 | 3,065.00 | 667,930 |
| 2026-09-23 | 3,260.00 | 3,270.00 | 3,090.00 | 3,170.00 | 3,170.00 | 1,046,508 |
| 2026-09-22 | 3,330.00 | 3,385.00 | 3,150.00 | 3,260.00 | 3,260.00 | 1,995,929 |
| 2026-09-21 | 3,280.00 | 3,380.00 | 3,260.00 | 3,330.00 | 3,330.00 | 460,106 |
| 2026-09-18 | 3,360.00 | 3,420.00 | 3,255.00 | 3,265.00 | 3,265.00 | 2,179,703 |
| 2026-09-17 | 3,245.00 | 3,360.00 | 3,200.00 | 3,305.00 | 3,305.00 | 396,039 |
| 2026-09-16 | 3,225.00 | 3,315.00 | 3,225.00 | 3,245.00 | 3,245.00 | 359,275 |
| 2026-09-15 | 3,200.00 | 3,320.00 | 3,200.00 | 3,255.00 | 3,255.00 | 413,639 |
| 2026-09-14 | 3,365.00 | 3,370.00 | 3,190.00 | 3,210.00 | 3,210.00 | 904,628 |
| 2026-09-11 | 3,390.00 | 3,505.00 | 3,355.00 | 3,395.00 | 3,395.00 | 568,064 |
| 2026-09-10 | 3,490.00 | 3,520.00 | 3,387.00 | 3,430.00 | 3,430.00 | 813,148 |
| 2026-09-09 | 3,450.00 | 3,545.00 | 3,420.00 | 3,505.00 | 3,505.00 | 485,185 |
| 2026-09-08 | 3,705.00 | 3,705.00 | 3,465.00 | 3,465.00 | 3,465.00 | 1,186,194 |
| 2026-09-07 | 3,730.00 | 3,825.00 | 3,525.00 | 3,705.00 | 3,705.00 | 1,741,641 |
| 2026-09-04 | 3,750.00 | 3,860.00 | 3,690.00 | 3,795.00 | 3,795.00 | 1,468,167 |
| 2026-09-03 | 3,730.00 | 3,835.00 | 3,620.00 | 3,690.00 | 3,690.00 | 1,881,789 |
| 2026-09-02 | 3,495.00 | 4,025.00 | 3,475.00 | 3,770.00 | 3,770.00 | 10,287,226 |
| 2026-09-01 | 3,075.00 | 3,625.00 | 3,015.00 | 3,545.00 | 3,545.00 | 5,981,248 |
| 2026-08-31 | 3,200.00 | 3,200.00 | 3,070.00 | 3,075.00 | 3,075.00 | 653,941 |
| 2026-08-28 | 3,080.00 | 3,165.00 | 3,045.00 | 3,150.00 | 3,150.00 | 575,087 |
| 2026-08-27 | 3,080.00 | 3,165.00 | 3,025.00 | 3,105.00 | 3,105.00 | 659,494 |
| 2026-08-26 | 3,090.00 | 3,110.00 | 3,040.00 | 3,090.00 | 3,090.00 | 717,970 |
| 2026-08-25 | 2,975.00 | 3,145.00 | 2,920.00 | 3,090.00 | 3,090.00 | 1,716,838 |
| 2026-08-24 | 3,170.00 | 3,185.00 | 2,915.00 | 2,940.00 | 2,940.00 | 1,745,956 |
| 2026-08-21 | 3,120.00 | 3,425.00 | 3,070.00 | 3,240.00 | 3,240.00 | 4,321,313 |
| 2026-08-20 | 3,250.00 | 3,325.00 | 3,105.00 | 3,120.00 | 3,120.00 | 2,770,489 |
| 2026-08-19 | 3,185.00 | 3,690.00 | 2,970.00 | 3,335.00 | 3,335.00 | 16,026,029 |
| 2026-08-18 | 3,065.00 | 3,385.00 | 2,955.00 | 3,015.00 | 3,015.00 | 9,978,872 |
| 2026-08-14 | 2,610.00 | 2,685.00 | 2,575.00 | 2,645.00 | 2,645.00 | 274,469 |
| 2026-08-13 | 2,640.00 | 2,685.00 | 2,580.00 | 2,590.00 | 2,590.00 | 296,245 |
| 2026-08-12 | 2,620.00 | 2,665.00 | 2,590.00 | 2,635.00 | 2,635.00 | 411,664 |
| 2026-08-11 | 2,595.00 | 2,635.00 | 2,570.00 | 2,615.00 | 2,615.00 | 241,935 |
| 2026-08-10 | 2,590.00 | 2,660.00 | 2,570.00 | 2,615.00 | 2,615.00 | 437,026 |
| 2026-08-07 | 2,635.00 | 2,655.00 | 2,545.00 | 2,570.00 | 2,570.00 | 268,054 |
| 2026-08-06 | 2,640.00 | 2,675.00 | 2,570.00 | 2,615.00 | 2,615.00 | 277,635 |
| 2026-08-05 | 2,570.00 | 2,665.00 | 2,570.00 | 2,640.00 | 2,640.00 | 376,109 |
| 2026-08-04 | 2,410.00 | 2,575.00 | 2,410.00 | 2,545.00 | 2,545.00 | 442,400 |
| 2026-08-03 | 2,350.00 | 2,480.00 | 2,320.00 | 2,405.00 | 2,405.00 | 251,330 |
| 2026-07-31 | 2,270.00 | 2,390.00 | 2,270.00 | 2,385.00 | 2,385.00 | 373,140 |
| 2026-07-30 | 2,065.00 | 2,310.00 | 2,065.00 | 2,205.00 | 2,205.00 | 587,291 |
| 2026-07-29 | 2,410.00 | 2,435.00 | 2,145.00 | 2,215.00 | 2,215.00 | 908,582 |
| 2026-07-28 | 2,440.00 | 2,490.00 | 2,360.00 | 2,390.00 | 2,390.00 | 728,902 |
| 2026-07-27 | 2,500.00 | 2,580.00 | 2,485.00 | 2,500.00 | 2,500.00 | 220,486 |
| 2026-07-24 | 2,515.00 | 2,585.00 | 2,470.00 | 2,480.00 | 2,480.00 | 386,135 |
| 2026-07-23 | 2,450.00 | 2,550.00 | 2,450.00 | 2,545.00 | 2,545.00 | 334,734 |
| 2026-07-22 | 2,510.00 | 2,545.00 | 2,420.00 | 2,440.00 | 2,440.00 | 365,011 |
Page 1 of 21 · 1,223 trading daysOlder →
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.