Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,430.00
+150.00 (4.57%)
May 21, 2026, 12:10 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20264,560.004,680.004,485.004,670.004,670.004.47%1,140,873
Apr 14, 20264,435.004,530.004,430.004,470.004,470.002.76%808,588
Apr 13, 20264,420.004,430.004,300.004,350.004,350.00-3.97%920,156
Apr 10, 20264,455.004,730.004,410.004,530.004,530.002.72%2,073,605
Apr 9, 20264,390.004,517.004,320.004,410.004,410.000.57%1,354,343
Apr 8, 20264,230.004,415.004,200.004,385.004,385.007.87%1,468,501
Apr 7, 20264,060.004,195.004,020.004,065.004,065.002.52%1,118,522
Apr 6, 20263,975.004,015.003,895.003,965.003,965.00-0.13%351,400
Apr 3, 20264,020.004,030.003,920.003,970.003,970.001.15%453,030
Apr 2, 20264,245.004,260.003,885.003,925.003,925.00-7.43%1,177,454
Apr 1, 20264,050.004,240.004,020.004,240.004,240.009.70%824,433
Mar 31, 20263,920.003,985.003,820.003,865.003,865.00-2.03%598,640
Mar 30, 20264,000.004,000.003,900.003,945.003,945.00-4.25%561,952
Mar 27, 20264,075.004,150.003,995.004,120.004,120.00-0.36%498,349
Mar 26, 20264,205.004,295.004,120.004,135.004,135.00-1.90%673,770
Mar 25, 20264,065.004,225.004,065.004,215.004,215.004.20%623,064
Mar 24, 20264,125.004,180.003,990.004,045.004,045.000.62%965,044
Mar 23, 20264,110.004,145.004,000.004,020.004,020.00-4.85%937,632
Mar 20, 20264,165.004,350.004,160.004,225.004,225.002.42%785,986
Mar 19, 20264,235.004,240.004,100.004,125.004,125.00-4.18%925,721
Mar 18, 20264,200.004,320.004,195.004,305.004,305.003.24%784,962
Mar 17, 20264,395.004,400.004,155.004,170.004,170.00-5.23%1,757,287
Mar 16, 20264,760.004,765.004,270.004,400.004,400.00-7.56%2,817,985
Mar 13, 20264,475.004,885.004,440.004,760.004,760.005.08%2,422,957
Mar 12, 20264,520.004,610.004,475.004,530.004,530.00-729,955
Mar 11, 20264,650.004,745.004,480.004,530.004,530.00-0.55%1,487,514
Mar 10, 20264,390.004,580.004,320.004,555.004,555.009.10%1,292,752