Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,615.00
+45.00 (1.75%)
Aug 10, 2026, 3:30 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,660.002,745.002,565.002,580.002,580.00-3.91%525,075
Jul 7, 20262,700.002,760.002,630.002,685.002,685.00-1.29%558,284
Jul 6, 20262,735.002,785.002,655.002,720.002,720.000.37%322,524
Jul 3, 20262,680.002,720.002,565.002,710.002,710.000.74%517,714
Jul 2, 20262,750.002,830.002,670.002,690.002,690.00-3.06%630,759
Jul 1, 20262,770.002,850.002,715.002,775.002,775.000.36%469,207
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