Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+105.00 (2.63%)
Dec 30, 2025, 3:30 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,970.004,085.003,960.004,065.00-1.63%466,634
Dec 29, 20253,770.004,015.003,745.004,000.004,000.005.96%565,963
Dec 26, 20253,850.003,885.003,770.003,775.003,775.00-2.20%432,373
Dec 24, 20253,920.003,930.003,860.003,860.003,860.00-1.53%314,384
Dec 23, 20254,055.004,055.003,920.003,920.003,920.00-2.97%433,139
Dec 22, 20253,900.004,130.003,900.004,040.004,040.004.39%1,168,694
Dec 19, 20253,810.003,895.003,800.003,870.003,870.001.71%338,527
Dec 18, 20253,840.003,870.003,790.003,805.003,805.00-1.42%254,669
Dec 17, 20253,865.003,930.003,845.003,860.003,860.00-248,510
Dec 16, 20253,945.003,945.003,855.003,860.003,860.00-2.15%421,796
Dec 15, 20253,975.004,025.003,920.003,945.003,945.00-1.62%308,908
Dec 12, 20253,995.004,045.003,970.004,010.004,010.000.50%488,673
Dec 11, 20253,980.004,050.003,955.003,990.003,990.000.38%362,496
Dec 10, 20254,000.004,025.003,935.003,975.003,975.00-0.38%376,422
Dec 9, 20254,005.004,025.003,960.003,990.003,990.00-0.87%252,608
Dec 8, 20254,010.004,075.003,985.004,025.004,025.000.75%515,189
Dec 5, 20253,955.003,995.003,920.003,995.003,995.000.88%239,687
Dec 4, 20254,030.004,030.003,930.003,960.003,960.00-1.74%352,240
Dec 3, 20254,015.004,050.003,990.004,030.004,030.000.62%293,422
Dec 2, 20254,000.004,035.003,970.004,005.004,005.00-0.74%405,125
Dec 1, 20254,130.004,135.004,010.004,035.004,035.00-1.71%459,413
Nov 28, 20254,000.004,165.004,000.004,105.004,105.002.63%667,513
Nov 27, 20253,980.004,060.003,970.004,000.004,000.000.25%405,228
Nov 26, 20253,910.003,995.003,880.003,990.003,990.003.77%543,025
Nov 25, 20253,860.003,960.003,830.003,845.003,845.00-0.26%352,168
Nov 24, 20253,915.003,960.003,810.003,855.003,855.000.13%737,451
Nov 21, 20253,845.003,930.003,760.003,850.003,850.00-1.16%544,974
Nov 20, 20253,750.003,920.003,745.003,895.003,895.004.28%437,343
Nov 19, 20253,715.003,795.003,675.003,735.003,735.00-0.27%378,039
Nov 18, 20253,800.003,880.003,745.003,745.003,745.00-1.96%527,944
Nov 17, 20253,840.003,870.003,790.003,820.003,820.00-0.52%211,318
Nov 14, 20253,870.003,965.003,815.003,840.003,840.00-1.66%604,258
Nov 13, 20253,860.003,925.003,850.003,905.003,905.000.39%303,161
Nov 12, 20253,790.003,920.003,775.003,890.003,890.002.37%519,555
Nov 11, 20253,820.003,865.003,770.003,800.003,800.00-0.65%442,450
Nov 10, 20253,705.003,860.003,705.003,825.003,825.002.82%432,123
Nov 7, 20253,700.003,805.003,675.003,720.003,720.00-1.33%753,010
Nov 6, 20253,870.003,935.003,770.003,770.003,770.00-2.58%703,975
Nov 5, 20253,980.004,035.003,800.003,870.003,870.00-0.13%1,885,137
Nov 4, 20253,880.003,945.003,870.003,875.003,875.00-0.51%988,766
Nov 3, 20254,020.004,095.003,860.003,895.003,895.00-3.95%2,223,217
Oct 31, 20254,155.004,235.004,050.004,055.004,055.00-2.64%1,694,604
Oct 30, 20254,420.004,420.004,140.004,165.004,165.00-5.77%2,950,225
Oct 29, 20255,010.005,010.004,400.004,420.004,420.00-12.30%4,378,228
Oct 28, 20254,965.005,060.004,905.005,040.005,040.000.40%1,359,744
Oct 27, 20255,020.005,030.004,855.005,020.005,020.003.19%2,068,025
Oct 24, 20254,850.004,895.004,675.004,865.004,865.000.52%1,234,948
Oct 23, 20254,840.004,950.004,790.004,840.004,840.00-903,853
Oct 22, 20254,835.004,865.004,745.004,840.004,840.00-2.62%1,276,367
Oct 21, 20254,955.005,140.004,895.004,970.004,970.000.30%2,582,132