Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,225.00
+100.00 (2.42%)
Mar 20, 2026, 3:30 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20264,165.004,350.004,160.004,225.004,225.002.42%784,545
Mar 19, 20264,235.004,240.004,100.004,125.004,125.00-4.18%921,778
Mar 18, 20264,200.004,320.004,195.004,305.004,305.003.24%776,912
Mar 17, 20264,395.004,400.004,155.004,170.004,170.00-5.23%1,744,147
Mar 16, 20264,760.004,765.004,270.004,400.004,400.00-7.56%2,817,985
Mar 13, 20264,475.004,885.004,440.004,760.004,760.005.08%2,422,957
Mar 12, 20264,520.004,610.004,475.004,530.004,530.00-729,213
Mar 11, 20264,650.004,745.004,480.004,530.004,530.00-0.55%1,487,514
Mar 10, 20264,390.004,580.004,320.004,555.004,555.009.10%1,287,559
Mar 9, 20264,210.004,340.004,055.004,175.004,175.00-6.18%973,005
Mar 6, 20264,310.004,535.004,280.004,450.004,450.001.83%900,379
Mar 5, 20264,225.004,440.004,150.004,370.004,370.009.80%1,622,147
Mar 4, 20264,395.004,490.003,970.003,980.003,980.00-11.95%2,367,229
Mar 3, 20264,530.004,830.004,500.004,520.004,520.00-3.83%2,050,264
Feb 27, 20264,560.004,815.004,560.004,700.004,700.003.18%2,234,859
Feb 26, 20264,795.004,795.004,510.004,555.004,555.00-5.89%2,375,022
Feb 25, 20264,885.004,940.004,800.004,840.004,840.00-0.62%999,947
Feb 24, 20264,855.004,900.004,740.004,870.004,870.00-858,191
Feb 23, 20264,800.004,940.004,795.004,870.004,870.001.78%1,972,168
Feb 20, 20264,705.004,900.004,660.004,785.004,785.001.59%1,920,811
Feb 19, 20264,755.004,820.004,620.004,710.004,710.001.40%2,373,706
Feb 13, 20264,600.004,680.004,540.004,645.004,645.001.53%1,616,787
Feb 12, 20264,585.004,615.004,510.004,575.004,575.00-0.22%801,939
Feb 11, 20264,615.004,645.004,515.004,585.004,585.00-0.11%894,145
Feb 10, 20264,490.004,650.004,405.004,590.004,590.002.57%1,833,881
Feb 9, 20264,660.004,695.004,425.004,475.004,475.00-3.97%2,942,701
Feb 6, 20264,070.004,820.003,960.004,660.004,660.0011.35%8,033,974
Feb 5, 20264,355.004,390.004,165.004,185.004,185.00-4.01%777,829
Feb 4, 20264,280.004,380.004,240.004,360.004,360.001.16%672,994
Feb 3, 20264,145.004,330.004,120.004,310.004,310.005.77%844,431
Feb 2, 20264,190.004,205.004,040.004,075.004,075.00-3.66%736,533
Jan 30, 20264,285.004,310.004,145.004,230.004,230.00-1.40%865,069
Jan 29, 20264,240.004,310.004,120.004,290.004,290.001.06%945,261
Jan 28, 20264,290.004,300.004,200.004,245.004,245.00-1.28%877,633
Jan 27, 20264,350.004,390.004,250.004,300.004,300.00-1.71%781,357
Jan 26, 20264,385.004,425.004,330.004,375.004,375.001.04%838,237
Jan 23, 20264,275.004,350.004,245.004,330.004,330.001.29%541,963
Jan 22, 20264,260.004,370.004,220.004,275.004,275.000.47%682,895
Jan 21, 20264,330.004,355.004,210.004,255.004,255.00-2.07%641,317
Jan 20, 20264,310.004,390.004,160.004,345.004,345.000.81%728,717
Jan 19, 20264,260.004,415.004,215.004,310.004,310.001.29%1,011,941
Jan 16, 20264,230.004,395.004,220.004,255.004,255.000.59%608,159
Jan 15, 20264,220.004,330.004,190.004,230.004,230.00-0.24%404,074
Jan 14, 20264,335.004,345.004,200.004,240.004,240.00-2.53%454,375
Jan 13, 20264,380.004,550.004,210.004,350.004,350.001.64%1,545,662
Jan 12, 20264,235.004,345.004,160.004,280.004,280.001.06%757,982
Jan 9, 20264,120.004,250.004,120.004,235.004,235.002.92%610,708
Jan 8, 20264,065.004,165.004,055.004,115.004,115.001.11%571,612
Jan 7, 20264,155.004,155.003,985.004,070.004,070.00-1.21%585,770
Jan 6, 20264,325.004,350.004,110.004,120.004,120.00-4.85%1,011,738