Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
-40.00 (-1.21%)
Sep 18, 2026, 3:30 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,360.003,420.003,255.003,265.003,265.00-1.21%2,110,379
Sep 17, 20263,245.003,360.003,200.003,305.003,305.001.85%322,076
Sep 16, 20263,225.003,315.003,225.003,245.003,245.00-0.31%359,275
Sep 15, 20263,200.003,320.003,200.003,255.003,255.001.40%413,639
Sep 14, 20263,365.003,370.003,190.003,210.003,210.00-5.45%841,184
Sep 11, 20263,390.003,505.003,355.003,395.003,395.00-1.02%565,672
Sep 10, 20263,490.003,520.003,387.003,430.003,430.00-2.14%791,765
Sep 9, 20263,450.003,545.003,420.003,505.003,505.001.15%482,028
Sep 8, 20263,705.003,705.003,465.003,465.003,465.00-6.48%1,186,194
Sep 7, 20263,730.003,825.003,525.003,705.003,705.00-2.37%1,724,338
Sep 4, 20263,750.003,860.003,690.003,795.003,795.002.85%1,450,382
Sep 3, 20263,730.003,835.003,620.003,690.003,690.00-2.12%1,881,789
Sep 2, 20263,495.004,025.003,475.003,770.003,770.006.35%10,231,830
Sep 1, 20263,075.003,625.003,015.003,545.003,545.0015.28%5,908,279
Aug 31, 20263,200.003,200.003,070.003,075.003,075.00-2.38%653,941
Aug 28, 20263,080.003,165.003,045.003,150.003,150.001.45%570,919
Aug 27, 20263,080.003,165.003,025.003,105.003,105.000.49%648,619
Aug 26, 20263,090.003,110.003,040.003,090.003,090.00-707,671
Aug 25, 20262,975.003,145.002,920.003,090.003,090.005.10%1,705,044
Aug 24, 20263,170.003,185.002,915.002,940.002,940.00-9.26%1,726,866
Aug 21, 20263,120.003,425.003,070.003,240.003,240.003.85%4,294,156
Aug 20, 20263,250.003,325.003,105.003,120.003,120.00-6.45%2,720,931
Aug 19, 20263,185.003,690.002,970.003,335.003,335.0010.61%15,854,230
Aug 18, 20263,065.003,385.002,955.003,015.003,015.0013.99%9,935,549
Aug 14, 20262,610.002,685.002,575.002,645.002,645.002.12%274,469
Aug 13, 20262,640.002,685.002,580.002,590.002,590.00-1.71%296,245
Aug 12, 20262,620.002,665.002,590.002,635.002,635.000.76%411,664
Aug 11, 20262,595.002,635.002,570.002,615.002,615.00-241,935
Aug 10, 20262,590.002,660.002,570.002,615.002,615.001.75%434,773
Aug 7, 20262,635.002,655.002,545.002,570.002,570.00-1.72%268,054
Aug 6, 20262,640.002,675.002,570.002,615.002,615.00-0.95%277,635
Aug 5, 20262,570.002,665.002,570.002,640.002,640.003.73%376,109
Aug 4, 20262,410.002,575.002,410.002,545.002,545.005.82%442,400
Aug 3, 20262,350.002,480.002,320.002,405.002,405.000.84%251,330
Jul 31, 20262,270.002,390.002,270.002,385.002,385.008.16%373,140
Jul 30, 20262,065.002,310.002,065.002,205.002,205.00-0.45%587,291
Jul 29, 20262,410.002,435.002,145.002,215.002,215.00-7.32%908,582
Jul 28, 20262,440.002,490.002,360.002,390.002,390.00-4.40%728,902
Jul 27, 20262,500.002,580.002,485.002,500.002,500.000.81%220,486
Jul 24, 20262,515.002,585.002,470.002,480.002,480.00-2.55%386,135
Jul 23, 20262,450.002,550.002,450.002,545.002,545.004.30%334,734
Jul 22, 20262,510.002,545.002,420.002,440.002,440.00-1.01%365,011
Jul 21, 20262,440.002,495.002,415.002,465.002,465.00-0.40%366,834
Jul 20, 20262,530.002,555.002,450.002,475.002,475.00-3.13%390,121
Jul 16, 20262,500.002,635.002,500.002,555.002,555.00-0.20%533,460
Jul 15, 20262,545.002,645.002,535.002,560.002,560.002.20%335,168
Jul 14, 20262,545.002,565.002,445.002,505.002,505.00-1.57%571,998
Jul 13, 20262,690.002,730.002,535.002,545.002,545.00-5.57%483,250
Jul 10, 20262,555.002,735.002,555.002,695.002,695.006.10%418,189
Jul 9, 20262,580.002,660.002,500.002,540.002,540.00-1.55%465,803