DAEA TI Co., Ltd. 045390
KRX · South Korea · Producer Manufacturing
KRW 3,035.00+70.00 (+2.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,035.00 | +2.36% | KRW 2,955.00 | KRW 3,040.00 | KRW 2,935.00 | 519.70K |
| 2026-09-30 | KRW 2,965.00 | +2.24% | KRW 2,930.00 | KRW 3,000.00 | KRW 2,905.00 | 676.49K |
| 2026-09-29 | KRW 2,900.00 | -5.38% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,880.00 | 1.01M |
| 2026-09-28 | KRW 3,065.00 | -3.31% | KRW 3,100.00 | KRW 3,105.00 | KRW 3,010.00 | 667.93K |
| 2026-09-23 | KRW 3,170.00 | -2.76% | KRW 3,260.00 | KRW 3,270.00 | KRW 3,090.00 | 1.05M |
| 2026-09-22 | KRW 3,260.00 | -2.10% | KRW 3,330.00 | KRW 3,385.00 | KRW 3,150.00 | 2.00M |
| 2026-09-21 | KRW 3,330.00 | +1.99% | KRW 3,280.00 | KRW 3,380.00 | KRW 3,260.00 | 460.11K |
| 2026-09-18 | KRW 3,265.00 | -1.21% | KRW 3,360.00 | KRW 3,420.00 | KRW 3,255.00 | 2.18M |
| 2026-09-17 | KRW 3,305.00 | +1.85% | KRW 3,245.00 | KRW 3,360.00 | KRW 3,200.00 | 396.04K |
| 2026-09-16 | KRW 3,245.00 | -0.31% | KRW 3,225.00 | KRW 3,315.00 | KRW 3,225.00 | 359.28K |
| 2026-09-15 | KRW 3,255.00 | +1.40% | KRW 3,200.00 | KRW 3,320.00 | KRW 3,200.00 | 450.19K |
| 2026-09-14 | KRW 3,210.00 | -5.45% | KRW 3,365.00 | KRW 3,370.00 | KRW 3,190.00 | 904.63K |
| 2026-09-11 | KRW 3,395.00 | -1.02% | KRW 3,390.00 | KRW 3,505.00 | KRW 3,355.00 | 568.06K |
| 2026-09-10 | KRW 3,430.00 | -2.14% | KRW 3,490.00 | KRW 3,520.00 | KRW 3,387.00 | 813.15K |
| 2026-09-09 | KRW 3,505.00 | +1.15% | KRW 3,450.00 | KRW 3,545.00 | KRW 3,420.00 | 485.19K |
| 2026-09-08 | KRW 3,465.00 | -6.48% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,465.00 | 1.19M |
| 2026-09-07 | KRW 3,705.00 | -2.37% | KRW 3,730.00 | KRW 3,825.00 | KRW 3,525.00 | 1.74M |
| 2026-09-04 | KRW 3,795.00 | +2.85% | KRW 3,750.00 | KRW 3,860.00 | KRW 3,690.00 | 1.47M |
| 2026-09-03 | KRW 3,690.00 | -2.12% | KRW 3,730.00 | KRW 3,835.00 | KRW 3,620.00 | 1.88M |
| 2026-09-02 | KRW 3,770.00 | +6.35% | KRW 3,495.00 | KRW 4,025.00 | KRW 3,475.00 | 10.29M |
| 2026-09-01 | KRW 3,545.00 | +15.28% | KRW 3,075.00 | KRW 3,625.00 | KRW 3,015.00 | 5.98M |
| 2026-08-31 | KRW 3,075.00 | -2.38% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,070.00 | 653.94K |
| 2026-08-28 | KRW 3,150.00 | +1.45% | KRW 3,080.00 | KRW 3,165.00 | KRW 3,045.00 | 575.09K |
| 2026-08-27 | KRW 3,105.00 | +0.49% | KRW 3,080.00 | KRW 3,165.00 | KRW 3,025.00 | 659.49K |
| 2026-08-26 | KRW 3,090.00 | 0.00% | KRW 3,090.00 | KRW 3,110.00 | KRW 3,040.00 | 717.97K |
| 2026-08-25 | KRW 3,090.00 | +5.10% | KRW 2,975.00 | KRW 3,145.00 | KRW 2,920.00 | 1.72M |
| 2026-08-24 | KRW 2,940.00 | -9.26% | KRW 3,170.00 | KRW 3,185.00 | KRW 2,915.00 | 1.75M |
| 2026-08-21 | KRW 3,240.00 | +3.85% | KRW 3,120.00 | KRW 3,425.00 | KRW 3,070.00 | 4.32M |
| 2026-08-20 | KRW 3,120.00 | -6.45% | KRW 3,250.00 | KRW 3,325.00 | KRW 3,105.00 | 2.77M |
| 2026-08-19 | KRW 3,335.00 | +10.61% | KRW 3,185.00 | KRW 3,690.00 | KRW 2,970.00 | 16.03M |
| 2026-08-18 | KRW 3,015.00 | +13.99% | KRW 3,065.00 | KRW 3,385.00 | KRW 2,955.00 | 9.98M |
| 2026-08-14 | KRW 2,645.00 | +2.12% | KRW 2,610.00 | KRW 2,685.00 | KRW 2,575.00 | 274.47K |
| 2026-08-13 | KRW 2,590.00 | -1.71% | KRW 2,640.00 | KRW 2,685.00 | KRW 2,580.00 | 296.25K |
| 2026-08-12 | KRW 2,635.00 | +0.76% | KRW 2,620.00 | KRW 2,665.00 | KRW 2,590.00 | 411.66K |
| 2026-08-11 | KRW 2,615.00 | 0.00% | KRW 2,595.00 | KRW 2,635.00 | KRW 2,570.00 | 241.94K |
| 2026-08-10 | KRW 2,615.00 | +1.75% | KRW 2,590.00 | KRW 2,660.00 | KRW 2,570.00 | 437.03K |
| 2026-08-07 | KRW 2,570.00 | -1.72% | KRW 2,635.00 | KRW 2,655.00 | KRW 2,545.00 | 268.05K |
| 2026-08-06 | KRW 2,615.00 | -0.95% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,570.00 | 277.64K |
| 2026-08-05 | KRW 2,640.00 | +3.73% | KRW 2,570.00 | KRW 2,665.00 | KRW 2,570.00 | 376.11K |
| 2026-08-04 | KRW 2,545.00 | +5.82% | KRW 2,410.00 | KRW 2,575.00 | KRW 2,410.00 | 442.40K |
| 2026-08-03 | KRW 2,405.00 | +0.84% | KRW 2,350.00 | KRW 2,480.00 | KRW 2,320.00 | 251.33K |
| 2026-07-31 | KRW 2,385.00 | +8.16% | KRW 2,270.00 | KRW 2,390.00 | KRW 2,270.00 | 373.14K |
| 2026-07-30 | KRW 2,205.00 | -0.45% | KRW 2,065.00 | KRW 2,310.00 | KRW 2,065.00 | 587.29K |
| 2026-07-29 | KRW 2,215.00 | -7.32% | KRW 2,410.00 | KRW 2,435.00 | KRW 2,145.00 | 908.58K |
| 2026-07-28 | KRW 2,390.00 | -4.40% | KRW 2,440.00 | KRW 2,490.00 | KRW 2,360.00 | 728.90K |
| 2026-07-27 | KRW 2,500.00 | +0.81% | KRW 2,500.00 | KRW 2,580.00 | KRW 2,485.00 | 220.49K |
| 2026-07-24 | KRW 2,480.00 | -2.55% | KRW 2,515.00 | KRW 2,585.00 | KRW 2,470.00 | 386.14K |
| 2026-07-23 | KRW 2,545.00 | +4.30% | KRW 2,450.00 | KRW 2,550.00 | KRW 2,450.00 | 334.73K |
| 2026-07-22 | KRW 2,440.00 | -1.01% | KRW 2,510.00 | KRW 2,545.00 | KRW 2,420.00 | 365.01K |
| 2026-07-21 | KRW 2,465.00 | -0.40% | KRW 2,440.00 | KRW 2,495.00 | KRW 2,415.00 | 374.31K |
| 2026-07-20 | KRW 2,475.00 | -3.13% | KRW 2,530.00 | KRW 2,555.00 | KRW 2,450.00 | 390.95K |
| 2026-07-16 | KRW 2,555.00 | -0.20% | KRW 2,500.00 | KRW 2,635.00 | KRW 2,500.00 | 537.61K |
| 2026-07-15 | KRW 2,560.00 | +2.20% | KRW 2,545.00 | KRW 2,645.00 | KRW 2,535.00 | 346.44K |
| 2026-07-14 | KRW 2,505.00 | -1.57% | KRW 2,545.00 | KRW 2,565.00 | KRW 2,445.00 | 583.59K |
| 2026-07-13 | KRW 2,545.00 | -5.57% | KRW 2,690.00 | KRW 2,730.00 | KRW 2,535.00 | 487.40K |
| 2026-07-10 | KRW 2,695.00 | +6.10% | KRW 2,555.00 | KRW 2,735.00 | KRW 2,555.00 | 418.96K |
| 2026-07-09 | KRW 2,540.00 | -1.55% | KRW 2,580.00 | KRW 2,660.00 | KRW 2,500.00 | 465.80K |
| 2026-07-08 | KRW 2,580.00 | -3.91% | KRW 2,660.00 | KRW 2,745.00 | KRW 2,565.00 | 525.08K |
| 2026-07-07 | KRW 2,685.00 | -1.29% | KRW 2,700.00 | KRW 2,760.00 | KRW 2,630.00 | 561.12K |
| 2026-07-06 | KRW 2,720.00 | +0.37% | KRW 2,735.00 | KRW 2,785.00 | KRW 2,655.00 | 322.74K |
| 2026-07-03 | KRW 2,710.00 | +0.74% | KRW 2,680.00 | KRW 2,720.00 | KRW 2,565.00 | 520.51K |
| 2026-07-02 | KRW 2,690.00 | -3.06% | KRW 2,750.00 | KRW 2,830.00 | KRW 2,670.00 | 632.55K |
| 2026-07-01 | KRW 2,775.00 | +0.36% | KRW 2,770.00 | KRW 2,850.00 | KRW 2,715.00 | 471.96K |
| 2026-06-30 | KRW 2,765.00 | -2.64% | KRW 2,840.00 | KRW 2,845.00 | KRW 2,710.00 | 454.76K |
| 2026-06-29 | KRW 2,840.00 | +7.17% | KRW 2,605.00 | KRW 2,865.00 | KRW 2,605.00 | 516.24K |
| 2026-06-26 | KRW 2,650.00 | -3.64% | KRW 2,740.00 | KRW 2,755.00 | KRW 2,585.00 | 797.36K |
| 2026-06-25 | KRW 2,750.00 | -4.01% | KRW 2,870.00 | KRW 2,920.00 | KRW 2,705.00 | 717.96K |
| 2026-06-24 | KRW 2,865.00 | -0.17% | KRW 2,830.00 | KRW 2,985.00 | KRW 2,800.00 | 456.21K |
| 2026-06-23 | KRW 2,870.00 | -5.90% | KRW 3,015.00 | KRW 3,075.00 | KRW 2,845.00 | 645.73K |
| 2026-06-22 | KRW 3,050.00 | -2.56% | KRW 3,130.00 | KRW 3,170.00 | KRW 3,000.00 | 577.08K |
| 2026-06-19 | KRW 3,130.00 | -5.44% | KRW 3,235.00 | KRW 3,340.00 | KRW 3,090.00 | 769.40K |
| 2026-06-18 | KRW 3,310.00 | -0.30% | KRW 3,350.00 | KRW 3,405.00 | KRW 3,130.00 | 822.99K |
| 2026-06-17 | KRW 3,320.00 | -0.90% | KRW 3,350.00 | KRW 3,535.00 | KRW 3,300.00 | 872.39K |
| 2026-06-16 | KRW 3,350.00 | +2.60% | KRW 3,200.00 | KRW 3,500.00 | KRW 3,115.00 | 1.24M |
| 2026-06-15 | KRW 3,265.00 | +12.39% | KRW 3,105.00 | KRW 3,290.00 | KRW 3,045.00 | 1.95M |
| 2026-06-12 | KRW 2,905.00 | +3.01% | KRW 2,865.00 | KRW 2,995.00 | KRW 2,855.00 | 684.56K |
| 2026-06-11 | KRW 2,820.00 | -1.05% | KRW 2,800.00 | KRW 2,860.00 | KRW 2,760.00 | 652.76K |
| 2026-06-10 | KRW 2,850.00 | -3.06% | KRW 2,895.00 | KRW 2,970.00 | KRW 2,790.00 | 1.24K |
| 2026-06-09 | KRW 2,940.00 | 0.00% | KRW 2,980.00 | KRW 3,060.00 | KRW 2,930.00 | 653.32K |
| 2026-06-08 | KRW 2,940.00 | -6.52% | KRW 2,930.00 | KRW 3,075.00 | KRW 2,910.00 | 959.20K |
| 2026-06-05 | KRW 3,145.00 | +4.66% | KRW 2,980.00 | KRW 3,290.00 | KRW 2,945.00 | 1.74M |
| 2026-06-04 | KRW 3,005.00 | -3.06% | KRW 3,040.00 | KRW 3,195.00 | KRW 3,000.00 | 752.73K |
| 2026-06-02 | KRW 3,100.00 | -0.64% | KRW 3,100.00 | KRW 3,195.00 | KRW 2,990.00 | 803.17K |
| 2026-06-01 | KRW 3,120.00 | -2.80% | KRW 3,200.00 | KRW 3,250.00 | KRW 3,080.00 | 730.64K |
| 2026-05-29 | KRW 3,210.00 | -3.46% | KRW 3,380.00 | KRW 3,390.00 | KRW 3,130.00 | 736.57K |
| 2026-05-28 | KRW 3,325.00 | -1.04% | KRW 3,365.00 | KRW 3,375.00 | KRW 3,150.00 | 886.73K |
| 2026-05-27 | KRW 3,360.00 | -3.86% | KRW 3,495.00 | KRW 3,540.00 | KRW 3,330.00 | 732.56K |
| 2026-05-26 | KRW 3,495.00 | -3.45% | KRW 3,680.00 | KRW 3,735.00 | KRW 3,475.00 | 991.71K |
| 2026-05-22 | KRW 3,620.00 | +7.74% | KRW 3,450.00 | KRW 3,700.00 | KRW 3,450.00 | 1.06M |
| 2026-05-21 | KRW 3,360.00 | +2.44% | KRW 3,410.00 | KRW 3,460.00 | KRW 3,345.00 | 747.15K |