DAEA TI Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	5,650.00	5,870.00	5,640.00	5,800.00	5,779.47	1,163,975
2021-11-23	5,650.00	5,760.00	5,630.00	5,650.00	5,630.00	778,902
2021-11-22	5,810.00	5,820.00	5,570.00	5,670.00	5,649.93	1,466,938
2021-11-19	5,750.00	5,900.00	5,740.00	5,880.00	5,859.19	977,216
2021-11-18	5,880.00	5,930.00	5,750.00	5,810.00	5,789.43	1,138,517
2021-11-17	6,070.00	6,070.00	5,880.00	5,880.00	5,859.19	1,461,316
2021-11-16	6,080.00	6,140.00	5,930.00	6,100.00	6,078.41	1,910,884
2021-11-15	6,000.00	6,030.00	5,930.00	6,020.00	5,998.69	1,623,976
2021-11-12	5,920.00	5,960.00	5,870.00	5,930.00	5,909.01	1,026,898
2021-11-11	5,820.00	5,990.00	5,820.00	5,860.00	5,839.26	1,195,194
2021-11-10	6,010.00	6,050.00	5,840.00	5,890.00	5,869.15	1,521,883
2021-11-09	6,120.00	6,180.00	5,980.00	6,010.00	5,988.73	1,265,937
2021-11-08	6,150.00	6,230.00	6,060.00	6,130.00	6,108.30	820,216
2021-11-05	6,180.00	6,200.00	6,070.00	6,150.00	6,128.23	939,077
2021-11-04	6,290.00	6,360.00	6,140.00	6,190.00	6,168.09	1,145,641
2021-11-03	6,340.00	6,390.00	6,200.00	6,220.00	6,197.98	1,096,849
2021-11-02	6,310.00	6,430.00	6,300.00	6,340.00	6,317.56	987,976
2021-11-01	6,570.00	6,620.00	6,290.00	6,310.00	6,287.66	1,786,526
2021-10-29	6,670.00	6,730.00	6,560.00	6,580.00	6,556.71	1,258,778
2021-10-28	6,520.00	6,710.00	6,520.00	6,640.00	6,616.50	1,568,935
2021-10-27	6,590.00	6,600.00	6,450.00	6,550.00	6,526.81	1,504,422
2021-10-26	6,620.00	6,710.00	6,600.00	6,640.00	6,616.50	1,289,598
2021-10-25	6,760.00	6,790.00	6,570.00	6,630.00	6,606.53	3,335,141

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.