DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea · Delayed Price · Currency is KRW 2,445.00
-30.00 (-1.21%)
Jul 21, 2026, 2:25 PM KST
DAEA TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,530.00 | 2,555.00 | 2,450.00 | 2,475.00 | 2,475.00 | -3.13% | 390,121 |
| Jul 16, 2026 | 2,500.00 | 2,635.00 | 2,500.00 | 2,555.00 | 2,555.00 | -0.20% | 533,460 |
| Jul 15, 2026 | 2,545.00 | 2,645.00 | 2,535.00 | 2,560.00 | 2,560.00 | 2.20% | 335,168 |
| Jul 14, 2026 | 2,545.00 | 2,565.00 | 2,445.00 | 2,505.00 | 2,505.00 | -1.57% | 571,998 |
| Jul 13, 2026 | 2,690.00 | 2,730.00 | 2,535.00 | 2,545.00 | 2,545.00 | -5.57% | 483,250 |
| Jul 10, 2026 | 2,555.00 | 2,735.00 | 2,555.00 | 2,695.00 | 2,695.00 | 6.10% | 418,189 |
| Jul 9, 2026 | 2,580.00 | 2,660.00 | 2,500.00 | 2,540.00 | 2,540.00 | -1.55% | 465,803 |
| Jul 8, 2026 | 2,660.00 | 2,745.00 | 2,565.00 | 2,580.00 | 2,580.00 | -3.91% | 525,075 |
| Jul 7, 2026 | 2,700.00 | 2,760.00 | 2,630.00 | 2,685.00 | 2,685.00 | -1.29% | 558,284 |
| Jul 6, 2026 | 2,735.00 | 2,785.00 | 2,655.00 | 2,720.00 | 2,720.00 | 0.37% | 322,524 |
| Jul 3, 2026 | 2,680.00 | 2,720.00 | 2,565.00 | 2,710.00 | 2,710.00 | 0.74% | 517,714 |
| Jul 2, 2026 | 2,750.00 | 2,830.00 | 2,670.00 | 2,690.00 | 2,690.00 | -3.06% | 630,759 |
| Jul 1, 2026 | 2,770.00 | 2,850.00 | 2,715.00 | 2,775.00 | 2,775.00 | 0.36% | 469,207 |
| Jun 30, 2026 | 2,840.00 | 2,845.00 | 2,710.00 | 2,765.00 | 2,765.00 | -2.64% | 452,825 |
| Jun 29, 2026 | 2,605.00 | 2,865.00 | 2,605.00 | 2,840.00 | 2,840.00 | 7.17% | 516,244 |
| Jun 26, 2026 | 2,740.00 | 2,755.00 | 2,585.00 | 2,650.00 | 2,650.00 | -3.64% | 797,356 |
| Jun 25, 2026 | 2,870.00 | 2,920.00 | 2,705.00 | 2,750.00 | 2,750.00 | -4.01% | 711,618 |
| Jun 24, 2026 | 2,830.00 | 2,985.00 | 2,800.00 | 2,865.00 | 2,865.00 | -0.17% | 419,054 |
| Jun 23, 2026 | 3,015.00 | 3,075.00 | 2,845.00 | 2,870.00 | 2,870.00 | -5.90% | 633,720 |
| Jun 22, 2026 | 3,130.00 | 3,170.00 | 3,000.00 | 3,050.00 | 3,050.00 | -2.56% | 572,851 |
| Jun 19, 2026 | 3,235.00 | 3,340.00 | 3,090.00 | 3,130.00 | 3,130.00 | -5.44% | 763,611 |
| Jun 18, 2026 | 3,350.00 | 3,405.00 | 3,130.00 | 3,310.00 | 3,310.00 | -0.30% | 819,278 |
| Jun 17, 2026 | 3,350.00 | 3,535.00 | 3,300.00 | 3,320.00 | 3,320.00 | -0.90% | 868,459 |
| Jun 16, 2026 | 3,200.00 | 3,500.00 | 3,115.00 | 3,350.00 | 3,350.00 | 2.60% | 1,236,483 |
| Jun 15, 2026 | 3,105.00 | 3,290.00 | 3,045.00 | 3,265.00 | 3,265.00 | 12.39% | 1,948,235 |
| Jun 12, 2026 | 2,865.00 | 2,995.00 | 2,855.00 | 2,905.00 | 2,905.00 | 3.01% | 684,563 |
| Jun 11, 2026 | 2,800.00 | 2,860.00 | 2,760.00 | 2,820.00 | 2,820.00 | -1.05% | 648,509 |
| Jun 10, 2026 | 2,895.00 | 2,970.00 | 2,790.00 | 2,850.00 | 2,850.00 | -3.06% | 885,295 |
| Jun 9, 2026 | 2,980.00 | 3,060.00 | 2,930.00 | 2,940.00 | 2,940.00 | - | 646,752 |
| Jun 8, 2026 | 2,930.00 | 3,075.00 | 2,910.00 | 2,940.00 | 2,940.00 | -6.52% | 945,624 |
| Jun 5, 2026 | 2,980.00 | 3,290.00 | 2,945.00 | 3,145.00 | 3,145.00 | 4.66% | 1,737,786 |
| Jun 4, 2026 | 3,040.00 | 3,195.00 | 3,000.00 | 3,005.00 | 3,005.00 | -3.06% | 752,734 |
| Jun 2, 2026 | 3,100.00 | 3,195.00 | 2,990.00 | 3,100.00 | 3,100.00 | -0.64% | 797,862 |
| Jun 1, 2026 | 3,200.00 | 3,250.00 | 3,080.00 | 3,120.00 | 3,120.00 | -2.80% | 730,639 |
| May 29, 2026 | 3,380.00 | 3,390.00 | 3,130.00 | 3,210.00 | 3,210.00 | -3.46% | 734,640 |
| May 28, 2026 | 3,365.00 | 3,375.00 | 3,150.00 | 3,325.00 | 3,325.00 | -1.04% | 879,614 |
| May 27, 2026 | 3,495.00 | 3,540.00 | 3,330.00 | 3,360.00 | 3,360.00 | -3.86% | 730,240 |
| May 26, 2026 | 3,680.00 | 3,735.00 | 3,475.00 | 3,495.00 | 3,495.00 | -3.45% | 991,707 |
| May 22, 2026 | 3,450.00 | 3,700.00 | 3,450.00 | 3,620.00 | 3,620.00 | 7.74% | 1,056,775 |
| May 21, 2026 | 3,410.00 | 3,460.00 | 3,345.00 | 3,360.00 | 3,360.00 | 2.44% | 740,095 |
| May 20, 2026 | 3,385.00 | 3,400.00 | 3,200.00 | 3,280.00 | 3,280.00 | -2.96% | 940,996 |
| May 19, 2026 | 3,475.00 | 3,565.00 | 3,325.00 | 3,380.00 | 3,380.00 | -3.57% | 1,097,278 |
| May 18, 2026 | 3,615.00 | 3,630.00 | 3,445.00 | 3,505.00 | 3,505.00 | -4.23% | 1,711,003 |
| May 15, 2026 | 4,065.00 | 4,065.00 | 3,605.00 | 3,660.00 | 3,660.00 | -10.62% | 2,966,446 |
| May 14, 2026 | 4,100.00 | 4,125.00 | 4,010.00 | 4,095.00 | 4,095.00 | 0.99% | 915,989 |
| May 13, 2026 | 4,140.00 | 4,210.00 | 4,030.00 | 4,055.00 | 4,055.00 | -2.29% | 893,439 |
| May 12, 2026 | 4,260.00 | 4,265.00 | 3,975.00 | 4,150.00 | 4,150.00 | -3.26% | 2,181,000 |
| May 11, 2026 | 4,735.00 | 4,735.00 | 4,270.00 | 4,290.00 | 4,290.00 | -10.25% | 2,412,726 |
| May 8, 2026 | 4,820.00 | 4,890.00 | 4,680.00 | 4,780.00 | 4,780.00 | -2.05% | 1,092,285 |
| May 7, 2026 | 4,905.00 | 4,975.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.72% | 1,628,247 |