Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+35.00 (0.88%)
At close: Dec 5, 2025

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 20254,750.004,970.004,705.004,955.004,955.008.42%2,343,164
Oct 17, 20254,725.004,740.004,555.004,570.004,570.00-3.28%684,900
Oct 16, 20254,645.004,840.004,645.004,725.004,725.002.16%1,007,093
Oct 15, 20254,575.004,675.004,560.004,625.004,625.000.98%399,343
Oct 14, 20254,590.004,690.004,520.004,580.004,580.00-0.11%888,644
Oct 13, 20254,445.004,660.004,445.004,585.004,585.000.22%499,730
Oct 10, 20254,700.004,700.004,475.004,575.004,575.00-4.69%1,087,144
Oct 2, 20254,580.004,865.004,580.004,800.004,800.003.78%1,290,867
Oct 1, 20254,670.004,670.004,560.004,625.004,625.002.89%828,620
Sep 30, 20254,480.004,495.004,395.004,495.004,495.000.11%391,967
Sep 29, 20254,430.004,575.004,430.004,490.004,490.001.58%468,829
Sep 26, 20254,445.004,565.004,390.004,420.004,420.00-0.56%737,292
Sep 25, 20254,535.004,585.004,430.004,445.004,445.00-1.88%923,152
Sep 24, 20254,685.004,690.004,525.004,530.004,530.00-5.63%1,301,106
Sep 23, 20254,605.004,825.004,490.004,800.004,800.007.02%3,140,948
Sep 22, 20254,525.004,525.004,450.004,485.004,485.001.36%1,010,567