DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea · Delayed Price · Currency is KRW 3,720.00
-50.00 (-1.33%)
Nov 7, 2025, 3:30 PM KST
DAEA TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3,700.00 | 3,805.00 | 3,675.00 | 3,720.00 | 3,720.00 | -1.33% | 772,175 |
| Nov 6, 2025 | 3,870.00 | 3,935.00 | 3,770.00 | 3,770.00 | 3,770.00 | -2.58% | 703,975 |
| Nov 5, 2025 | 3,980.00 | 4,035.00 | 3,800.00 | 3,870.00 | 3,870.00 | -0.13% | 1,885,137 |
| Nov 4, 2025 | 3,880.00 | 3,945.00 | 3,870.00 | 3,875.00 | 3,875.00 | -0.51% | 992,211 |
| Nov 3, 2025 | 4,020.00 | 4,095.00 | 3,860.00 | 3,895.00 | 3,895.00 | -3.95% | 2,223,217 |
| Oct 31, 2025 | 4,155.00 | 4,235.00 | 4,050.00 | 4,055.00 | 4,055.00 | -2.64% | 1,702,873 |
| Oct 30, 2025 | 4,420.00 | 4,420.00 | 4,140.00 | 4,165.00 | 4,165.00 | -5.77% | 2,950,225 |
| Oct 29, 2025 | 5,010.00 | 5,010.00 | 4,400.00 | 4,420.00 | 4,420.00 | -12.30% | 4,383,785 |
| Oct 28, 2025 | 4,965.00 | 5,060.00 | 4,905.00 | 5,040.00 | 5,040.00 | 0.40% | 1,359,744 |
| Oct 27, 2025 | 5,020.00 | 5,030.00 | 4,855.00 | 5,020.00 | 5,020.00 | 3.19% | 2,077,363 |
| Oct 24, 2025 | 4,850.00 | 4,895.00 | 4,675.00 | 4,865.00 | 4,865.00 | 0.52% | 1,241,935 |
| Oct 23, 2025 | 4,840.00 | 4,950.00 | 4,790.00 | 4,840.00 | 4,840.00 | - | 903,853 |
| Oct 22, 2025 | 4,835.00 | 4,865.00 | 4,745.00 | 4,840.00 | 4,840.00 | -2.62% | 1,276,367 |
| Oct 21, 2025 | 4,955.00 | 5,140.00 | 4,895.00 | 4,970.00 | 4,970.00 | 0.30% | 2,591,926 |
| Oct 20, 2025 | 4,750.00 | 4,970.00 | 4,705.00 | 4,955.00 | 4,955.00 | 8.42% | 2,351,160 |
| Oct 17, 2025 | 4,725.00 | 4,740.00 | 4,555.00 | 4,570.00 | 4,570.00 | -3.28% | 684,900 |
| Oct 16, 2025 | 4,645.00 | 4,840.00 | 4,645.00 | 4,725.00 | 4,725.00 | 2.16% | 1,009,368 |
| Oct 15, 2025 | 4,575.00 | 4,675.00 | 4,560.00 | 4,625.00 | 4,625.00 | 0.98% | 400,348 |
| Oct 14, 2025 | 4,590.00 | 4,690.00 | 4,520.00 | 4,580.00 | 4,580.00 | -0.11% | 892,381 |
| Oct 13, 2025 | 4,445.00 | 4,660.00 | 4,445.00 | 4,585.00 | 4,585.00 | 0.22% | 499,730 |
| Oct 10, 2025 | 4,700.00 | 4,700.00 | 4,475.00 | 4,575.00 | 4,575.00 | -4.69% | 1,087,144 |
| Oct 2, 2025 | 4,580.00 | 4,865.00 | 4,580.00 | 4,800.00 | 4,800.00 | 3.78% | 1,290,867 |
| Oct 1, 2025 | 4,670.00 | 4,670.00 | 4,560.00 | 4,625.00 | 4,625.00 | 2.89% | 835,118 |
| Sep 30, 2025 | 4,480.00 | 4,495.00 | 4,395.00 | 4,495.00 | 4,495.00 | 0.11% | 391,967 |
| Sep 29, 2025 | 4,430.00 | 4,575.00 | 4,430.00 | 4,490.00 | 4,490.00 | 1.58% | 468,829 |
| Sep 26, 2025 | 4,445.00 | 4,565.00 | 4,390.00 | 4,420.00 | 4,420.00 | -0.56% | 737,292 |
| Sep 25, 2025 | 4,535.00 | 4,585.00 | 4,430.00 | 4,445.00 | 4,445.00 | -1.88% | 923,152 |
| Sep 24, 2025 | 4,685.00 | 4,690.00 | 4,525.00 | 4,530.00 | 4,530.00 | -5.63% | 1,315,934 |
| Sep 23, 2025 | 4,605.00 | 4,825.00 | 4,490.00 | 4,800.00 | 4,800.00 | 7.02% | 3,140,948 |
| Sep 22, 2025 | 4,525.00 | 4,525.00 | 4,450.00 | 4,485.00 | 4,485.00 | 1.36% | 1,010,567 |
| Sep 19, 2025 | 4,380.00 | 4,430.00 | 4,355.00 | 4,425.00 | 4,425.00 | 0.91% | 569,902 |
| Sep 18, 2025 | 4,370.00 | 4,395.00 | 4,325.00 | 4,385.00 | 4,385.00 | -0.11% | 432,911 |
| Sep 17, 2025 | 4,365.00 | 4,395.00 | 4,310.00 | 4,390.00 | 4,390.00 | 0.57% | 472,279 |
| Sep 16, 2025 | 4,390.00 | 4,435.00 | 4,355.00 | 4,365.00 | 4,365.00 | -0.46% | 586,152 |
| Sep 15, 2025 | 4,550.00 | 4,555.00 | 4,350.00 | 4,385.00 | 4,385.00 | -4.26% | 1,395,679 |
| Sep 12, 2025 | 4,585.00 | 4,595.00 | 4,530.00 | 4,580.00 | 4,580.00 | - | 526,796 |
| Sep 11, 2025 | 4,700.00 | 4,700.00 | 4,575.00 | 4,580.00 | 4,580.00 | -1.61% | 643,300 |
| Sep 10, 2025 | 4,580.00 | 4,665.00 | 4,575.00 | 4,655.00 | 4,655.00 | 1.97% | 381,553 |
| Sep 9, 2025 | 4,570.00 | 4,610.00 | 4,540.00 | 4,565.00 | 4,565.00 | 0.33% | 351,039 |
| Sep 8, 2025 | 4,590.00 | 4,620.00 | 4,530.00 | 4,550.00 | 4,550.00 | -1.19% | 621,023 |
| Sep 5, 2025 | 4,685.00 | 4,710.00 | 4,580.00 | 4,605.00 | 4,605.00 | -1.92% | 600,234 |
| Sep 4, 2025 | 4,695.00 | 4,725.00 | 4,645.00 | 4,695.00 | 4,695.00 | 0.43% | 421,756 |
| Sep 3, 2025 | 4,640.00 | 4,735.00 | 4,620.00 | 4,675.00 | 4,675.00 | 0.75% | 543,755 |
| Sep 2, 2025 | 4,645.00 | 4,725.00 | 4,595.00 | 4,640.00 | 4,640.00 | -0.43% | 793,134 |
| Sep 1, 2025 | 4,750.00 | 4,760.00 | 4,640.00 | 4,660.00 | 4,660.00 | -2.92% | 936,551 |
| Aug 29, 2025 | 4,900.00 | 4,925.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.24% | 466,040 |
| Aug 28, 2025 | 4,890.00 | 4,950.00 | 4,820.00 | 4,910.00 | 4,910.00 | 0.20% | 542,300 |
| Aug 27, 2025 | 4,990.00 | 5,020.00 | 4,855.00 | 4,900.00 | 4,900.00 | -0.20% | 624,163 |
| Aug 26, 2025 | 5,550.00 | 5,560.00 | 4,900.00 | 4,910.00 | 4,910.00 | -5.76% | 2,881,703 |
| Aug 25, 2025 | 5,080.00 | 5,250.00 | 5,040.00 | 5,210.00 | 5,210.00 | 3.99% | 472,267 |