Skip to main content
logo
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,105.00
-45.00 (-1.43%)
Aug 31, 2026, 12:40 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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