DAEA TI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 5,840.00 | 5,990.00 | 5,780.00 | 5,890.00 | 5,869.15 | 847,023 |
| 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 |
| 2021-10-22 | 6,630.00 | 7,060.00 | 6,610.00 | 6,960.00 | 6,935.36 | 7,762,476 |
| 2021-10-21 | 6,700.00 | 6,750.00 | 6,580.00 | 6,600.00 | 6,576.64 | 1,842,359 |
| 2021-10-20 | 6,430.00 | 6,730.00 | 6,430.00 | 6,670.00 | 6,646.39 | 3,478,342 |
| 2021-10-19 | 6,550.00 | 6,620.00 | 6,340.00 | 6,460.00 | 6,437.13 | 3,158,486 |
| 2021-10-18 | 6,290.00 | 6,890.00 | 6,160.00 | 6,430.00 | 6,407.24 | 8,758,250 |
| 2021-10-15 | 6,210.00 | 6,380.00 | 6,080.00 | 6,320.00 | 6,297.63 | 3,047,109 |
| 2021-10-14 | 6,110.00 | 6,170.00 | 6,060.00 | 6,160.00 | 6,138.19 | 1,394,975 |
← NewerPage 21 of 21 · 1,231 trading days
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.