Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
-75.00 (-2.64%)
Jun 30, 2026, 3:30 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20262,840.002,845.002,710.002,765.002,765.00-2.64%452,825
Jun 29, 20262,605.002,865.002,605.002,840.002,840.007.17%516,244
Jun 26, 20262,740.002,755.002,585.002,650.002,650.00-3.64%797,356
Jun 25, 20262,870.002,920.002,705.002,750.002,750.00-4.01%711,618
Jun 24, 20262,830.002,985.002,800.002,865.002,865.00-0.17%419,054
Jun 23, 20263,015.003,075.002,845.002,870.002,870.00-5.90%633,720
Jun 22, 20263,130.003,170.003,000.003,050.003,050.00-2.56%572,851
Jun 19, 20263,235.003,340.003,090.003,130.003,130.00-5.44%763,611
Jun 18, 20263,350.003,405.003,130.003,310.003,310.00-0.30%819,278
Jun 17, 20263,350.003,535.003,300.003,320.003,320.00-0.90%868,459
Jun 16, 20263,200.003,500.003,115.003,350.003,350.002.60%1,236,483
Jun 15, 20263,105.003,290.003,045.003,265.003,265.0012.39%1,948,235
Jun 12, 20262,865.002,995.002,855.002,905.002,905.003.01%684,563
Jun 11, 20262,800.002,860.002,760.002,820.002,820.00-1.05%648,509
Jun 10, 20262,895.002,970.002,790.002,850.002,850.00-3.06%885,295
Jun 9, 20262,980.003,060.002,930.002,940.002,940.00-646,752
Jun 8, 20262,930.003,075.002,910.002,940.002,940.00-6.52%945,624
Jun 5, 20262,980.003,290.002,945.003,145.003,145.004.66%1,737,786
Jun 4, 20263,040.003,195.003,000.003,005.003,005.00-3.06%752,734
Jun 2, 20263,100.003,195.002,990.003,100.003,100.00-0.64%797,862
Jun 1, 20263,200.003,250.003,080.003,120.003,120.00-2.80%730,639
May 29, 20263,380.003,390.003,130.003,210.003,210.00-3.46%734,640
May 28, 20263,365.003,375.003,150.003,325.003,325.00-1.04%879,614
May 27, 20263,495.003,540.003,330.003,360.003,360.00-3.86%730,240
May 26, 20263,680.003,735.003,475.003,495.003,495.00-3.45%991,707
May 22, 20263,450.003,700.003,450.003,620.003,620.007.74%1,056,775
May 21, 20263,410.003,460.003,345.003,360.003,360.002.44%740,095
May 20, 20263,385.003,400.003,200.003,280.003,280.00-2.96%940,996
May 19, 20263,475.003,565.003,325.003,380.003,380.00-3.57%1,097,278
May 18, 20263,615.003,630.003,445.003,505.003,505.00-4.23%1,711,003
May 15, 20264,065.004,065.003,605.003,660.003,660.00-10.62%2,966,446
May 14, 20264,100.004,125.004,010.004,095.004,095.000.99%915,989
May 13, 20264,140.004,210.004,030.004,055.004,055.00-2.29%893,439
May 12, 20264,260.004,265.003,975.004,150.004,150.00-3.26%2,181,000
May 11, 20264,735.004,735.004,270.004,290.004,290.00-10.25%2,412,726
May 8, 20264,820.004,890.004,680.004,780.004,780.00-2.05%1,092,285
May 7, 20264,905.004,975.004,800.004,880.004,880.000.72%1,628,247
May 6, 20264,870.004,980.004,615.004,845.004,845.000.73%2,471,460
May 4, 20264,680.005,030.004,675.004,810.004,810.005.71%3,627,086
Apr 30, 20264,735.004,735.004,510.004,550.004,550.00-3.81%982,449
Apr 29, 20264,545.004,760.004,545.004,730.004,730.003.39%1,872,989
Apr 28, 20264,630.004,680.004,540.004,575.004,575.00-0.54%1,065,448
Apr 27, 20264,465.004,615.004,410.004,600.004,600.004.31%1,848,568
Apr 24, 20264,460.004,490.004,360.004,410.004,410.00-0.68%616,389
Apr 23, 20264,590.004,630.004,370.004,440.004,440.00-1.55%896,599
Apr 22, 20264,590.004,590.004,400.004,510.004,510.00-1.96%711,046
Apr 21, 20264,580.004,640.004,565.004,600.004,600.000.88%533,139
Apr 20, 20264,665.004,670.004,535.004,560.004,560.00-3.80%696,094
Apr 17, 20264,680.004,740.004,500.004,740.004,740.001.07%762,518
Apr 16, 20264,670.004,740.004,640.004,690.004,690.000.43%830,190