Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,700.00
+145.00 (3.18%)
At close: Feb 27, 2026

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20264,225.004,360.004,190.004,330.004,330.00-0.46%883,991
Jan 2, 20264,130.004,445.004,130.004,350.004,350.005.97%1,722,252
Dec 30, 20253,970.004,360.003,960.004,105.004,105.002.63%2,003,510
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