Skip to main content
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,450.00
+80.00 (1.83%)
Mar 6, 2026, 3:30 PM KST

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,310.004,535.004,280.004,450.004,450.001.83%900,379
Mar 5, 20264,225.004,440.004,150.004,370.004,370.009.80%1,622,147
Mar 4, 20264,395.004,490.003,970.003,980.003,980.00-11.95%2,367,229
Mar 3, 20264,530.004,830.004,500.004,520.004,520.00-3.83%2,050,264
Feb 27, 20264,560.004,815.004,560.004,700.004,700.003.18%2,234,859
Feb 26, 20264,795.004,795.004,510.004,555.004,555.00-5.89%2,375,022
Feb 25, 20264,885.004,940.004,800.004,840.004,840.00-0.62%999,947
Feb 24, 20264,855.004,900.004,740.004,870.004,870.00-858,191
Feb 23, 20264,800.004,940.004,795.004,870.004,870.001.78%1,972,168
Feb 20, 20264,705.004,900.004,660.004,785.004,785.001.59%1,920,811
Feb 19, 20264,755.004,820.004,620.004,710.004,710.001.40%2,373,706
Feb 13, 20264,600.004,680.004,540.004,645.004,645.001.53%1,616,787
Feb 12, 20264,585.004,615.004,510.004,575.004,575.00-0.22%801,939
Feb 11, 20264,615.004,645.004,515.004,585.004,585.00-0.11%894,145
Feb 10, 20264,490.004,650.004,405.004,590.004,590.002.57%1,833,881
Feb 9, 20264,660.004,695.004,425.004,475.004,475.00-3.97%2,942,701
Feb 6, 20264,070.004,820.003,960.004,660.004,660.0011.35%8,033,974
Feb 5, 20264,355.004,390.004,165.004,185.004,185.00-4.01%777,829
Feb 4, 20264,280.004,380.004,240.004,360.004,360.001.16%672,994
Feb 3, 20264,145.004,330.004,120.004,310.004,310.005.77%844,431
Feb 2, 20264,190.004,205.004,040.004,075.004,075.00-3.66%736,533
Jan 30, 20264,285.004,310.004,145.004,230.004,230.00-1.40%865,069
Jan 29, 20264,240.004,310.004,120.004,290.004,290.001.06%945,261
Jan 28, 20264,290.004,300.004,200.004,245.004,245.00-1.28%877,633
Jan 27, 20264,350.004,390.004,250.004,300.004,300.00-1.71%781,357
Jan 26, 20264,385.004,425.004,330.004,375.004,375.001.04%838,237
Jan 23, 20264,275.004,350.004,245.004,330.004,330.001.29%541,963
Jan 22, 20264,260.004,370.004,220.004,275.004,275.000.47%682,895
Jan 21, 20264,330.004,355.004,210.004,255.004,255.00-2.07%641,317
Jan 20, 20264,310.004,390.004,160.004,345.004,345.000.81%728,717
Jan 19, 20264,260.004,415.004,215.004,310.004,310.001.29%1,011,941
Jan 16, 20264,230.004,395.004,220.004,255.004,255.000.59%608,159
Jan 15, 20264,220.004,330.004,190.004,230.004,230.00-0.24%404,074
Jan 14, 20264,335.004,345.004,200.004,240.004,240.00-2.53%454,375
Jan 13, 20264,380.004,550.004,210.004,350.004,350.001.64%1,545,662
Jan 12, 20264,235.004,345.004,160.004,280.004,280.001.06%757,982
Jan 9, 20264,120.004,250.004,120.004,235.004,235.002.92%610,708
Jan 8, 20264,065.004,165.004,055.004,115.004,115.001.11%571,612
Jan 7, 20264,155.004,155.003,985.004,070.004,070.00-1.21%585,770
Jan 6, 20264,325.004,350.004,110.004,120.004,120.00-4.85%1,011,738
Jan 5, 20264,225.004,360.004,190.004,330.004,330.00-0.46%883,991
Jan 2, 20264,130.004,445.004,130.004,350.004,350.005.97%1,722,252
Dec 30, 20253,970.004,360.003,960.004,105.004,105.002.63%2,003,510
Dec 29, 20253,770.004,015.003,745.004,000.004,000.005.96%565,963
Dec 26, 20253,850.003,885.003,770.003,775.003,775.00-2.20%432,373
Dec 24, 20253,920.003,930.003,860.003,860.003,860.00-1.53%314,384
Dec 23, 20254,055.004,055.003,920.003,920.003,920.00-2.97%433,139
Dec 22, 20253,900.004,130.003,900.004,040.004,040.004.39%1,168,694
Dec 19, 20253,810.003,895.003,800.003,870.003,870.001.71%338,527
Dec 18, 20253,840.003,870.003,790.003,805.003,805.00-1.42%254,669
Dec 17, 20253,865.003,930.003,845.003,860.003,860.00-248,510
Dec 16, 20253,945.003,945.003,855.003,860.003,860.00-2.15%421,796
Dec 15, 20253,975.004,025.003,920.003,945.003,945.00-1.62%308,908
Dec 12, 20253,995.004,045.003,970.004,010.004,010.000.50%488,673
Dec 11, 20253,980.004,050.003,955.003,990.003,990.000.38%362,496
Dec 10, 20254,000.004,025.003,935.003,975.003,975.00-0.38%376,422
Dec 9, 20254,005.004,025.003,960.003,990.003,990.00-0.87%252,608
Dec 8, 20254,010.004,075.003,985.004,025.004,025.000.75%515,189
Dec 5, 20253,955.003,995.003,920.003,995.003,995.000.88%239,687
Dec 4, 20254,030.004,030.003,930.003,960.003,960.00-1.74%352,240
Dec 3, 20254,015.004,050.003,990.004,030.004,030.000.62%293,422
Dec 2, 20254,000.004,035.003,970.004,005.004,005.00-0.74%405,125
Dec 1, 20254,130.004,135.004,010.004,035.004,035.00-1.71%459,413
Nov 28, 20254,000.004,165.004,000.004,105.004,105.002.63%667,513
Nov 27, 20253,980.004,060.003,970.004,000.004,000.000.25%405,228
Nov 26, 20253,910.003,995.003,880.003,990.003,990.003.77%543,025
Nov 25, 20253,860.003,960.003,830.003,845.003,845.00-0.26%352,168
Nov 24, 20253,915.003,960.003,810.003,855.003,855.000.13%737,451
Nov 21, 20253,845.003,930.003,760.003,850.003,850.00-1.16%544,974
Nov 20, 20253,750.003,920.003,745.003,895.003,895.004.28%437,343
Nov 19, 20253,715.003,795.003,675.003,735.003,735.00-0.27%378,039
Nov 18, 20253,800.003,880.003,745.003,745.003,745.00-1.96%527,944
Nov 17, 20253,840.003,870.003,790.003,820.003,820.00-0.52%211,318
Nov 14, 20253,870.003,965.003,815.003,840.003,840.00-1.66%604,258
Nov 13, 20253,860.003,925.003,850.003,905.003,905.000.39%303,161
Nov 12, 20253,790.003,920.003,775.003,890.003,890.002.37%519,555
Nov 11, 20253,820.003,865.003,770.003,800.003,800.00-0.65%442,450
Nov 10, 20253,705.003,860.003,705.003,825.003,825.002.82%432,123
Nov 7, 20253,700.003,805.003,675.003,720.003,720.00-1.33%753,010
Nov 6, 20253,870.003,935.003,770.003,770.003,770.00-2.58%703,975
Nov 5, 20253,980.004,035.003,800.003,870.003,870.00-0.13%1,885,137
Nov 4, 20253,880.003,945.003,870.003,875.003,875.00-0.51%988,766
Nov 3, 20254,020.004,095.003,860.003,895.003,895.00-3.95%2,223,217
Oct 31, 20254,155.004,235.004,050.004,055.004,055.00-2.64%1,694,604
Oct 30, 20254,420.004,420.004,140.004,165.004,165.00-5.77%2,950,225
Oct 29, 20255,010.005,010.004,400.004,420.004,420.00-12.30%4,378,228
Oct 28, 20254,965.005,060.004,905.005,040.005,040.000.40%1,359,744
Oct 27, 20255,020.005,030.004,855.005,020.005,020.003.19%2,068,025
Oct 24, 20254,850.004,895.004,675.004,865.004,865.000.52%1,234,948
Oct 23, 20254,840.004,950.004,790.004,840.004,840.00-903,853
Oct 22, 20254,835.004,865.004,745.004,840.004,840.00-2.62%1,276,367
Oct 21, 20254,955.005,140.004,895.004,970.004,970.000.30%2,582,132
Oct 20, 20254,750.004,970.004,705.004,955.004,955.008.42%2,343,164
Oct 17, 20254,725.004,740.004,555.004,570.004,570.00-3.28%684,900
Oct 16, 20254,645.004,840.004,645.004,725.004,725.002.16%1,007,093
Oct 15, 20254,575.004,675.004,560.004,625.004,625.000.98%399,343
Oct 14, 20254,590.004,690.004,520.004,580.004,580.00-0.11%888,644
Oct 13, 20254,445.004,660.004,445.004,585.004,585.000.22%499,730
Oct 10, 20254,700.004,700.004,475.004,575.004,575.00-4.69%1,087,144
Oct 2, 20254,580.004,865.004,580.004,800.004,800.003.78%1,290,867