Skip to main content
DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
+35.00 (0.88%)
At close: Dec 5, 2025

DAEA TI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,670.004,670.004,560.004,625.004,625.002.89%828,620
Sep 30, 20254,480.004,495.004,395.004,495.004,495.000.11%391,967
Sep 29, 20254,430.004,575.004,430.004,490.004,490.001.58%468,829
Sep 26, 20254,445.004,565.004,390.004,420.004,420.00-0.56%737,292
Sep 25, 20254,535.004,585.004,430.004,445.004,445.00-1.88%923,152
Sep 24, 20254,685.004,690.004,525.004,530.004,530.00-5.63%1,301,106
Sep 23, 20254,605.004,825.004,490.004,800.004,800.007.02%3,140,948
Sep 22, 20254,525.004,525.004,450.004,485.004,485.001.36%1,010,567
Sep 19, 20254,380.004,430.004,355.004,425.004,425.000.91%568,541
Sep 18, 20254,370.004,395.004,325.004,385.004,385.00-0.11%429,967
Sep 17, 20254,365.004,395.004,310.004,390.004,390.000.57%463,049
Sep 16, 20254,390.004,435.004,355.004,365.004,365.00-0.46%570,726
Sep 15, 20254,550.004,555.004,350.004,385.004,385.00-4.26%1,395,679
Sep 12, 20254,585.004,595.004,530.004,580.004,580.00-526,796
Sep 11, 20254,700.004,700.004,575.004,580.004,580.00-1.61%643,300
Sep 10, 20254,580.004,665.004,575.004,655.004,655.001.97%373,723
Sep 9, 20254,570.004,610.004,540.004,565.004,565.000.33%342,383
Sep 8, 20254,590.004,620.004,530.004,550.004,550.00-1.19%621,023
Sep 5, 20254,685.004,710.004,580.004,605.004,605.00-1.92%600,234
Sep 4, 20254,695.004,725.004,645.004,695.004,695.000.43%421,756
Sep 3, 20254,640.004,735.004,620.004,675.004,675.000.75%543,755
Sep 2, 20254,645.004,725.004,595.004,640.004,640.00-0.43%793,134
Sep 1, 20254,750.004,760.004,640.004,660.004,660.00-2.92%936,551
Aug 29, 20254,900.004,925.004,790.004,800.004,800.00-2.24%456,056
Aug 28, 20254,890.004,950.004,820.004,910.004,910.000.20%542,300
Aug 27, 20254,990.005,020.004,855.004,900.004,900.00-0.20%624,163
Aug 26, 20255,550.005,560.004,900.004,910.004,910.00-5.76%2,881,703
Aug 25, 20255,080.005,250.005,040.005,210.005,210.003.99%472,267
Aug 22, 20254,980.005,110.004,980.005,010.005,010.001.01%439,687
Aug 21, 20255,130.005,190.004,950.004,960.004,960.00-3.31%810,242
Aug 20, 20255,040.005,140.004,975.005,130.005,130.00-2.10%865,188
Aug 19, 20255,290.005,340.005,220.005,240.005,240.00-2.96%495,633
Aug 18, 20255,430.005,480.005,300.005,400.005,400.00-1.46%588,346
Aug 14, 20255,440.005,530.005,380.005,480.005,480.00-788,683
Aug 13, 20255,650.005,650.005,420.005,480.005,480.00-2.66%861,949
Aug 12, 20255,580.005,710.005,490.005,630.005,630.000.72%1,745,655
Aug 11, 20255,830.005,860.005,510.005,590.005,590.00-1.24%1,727,318
Aug 8, 20255,440.005,790.005,340.005,660.005,660.008.22%4,477,814
Aug 7, 20255,140.005,260.005,100.005,230.005,230.002.35%642,410
Aug 6, 20255,120.005,160.005,000.005,110.005,110.00-0.97%563,617
Aug 5, 20255,120.005,180.005,070.005,160.005,160.001.57%557,723
Aug 4, 20255,020.005,140.004,945.005,080.005,080.00-0.78%539,153
Aug 1, 20255,060.005,210.004,980.005,120.005,120.000.20%1,689,984
Jul 31, 20254,970.005,240.004,885.005,110.005,110.007.35%2,791,028
Jul 30, 20254,700.004,895.004,670.004,760.004,760.002.04%509,692
Jul 29, 20254,720.004,740.004,625.004,665.004,665.001.52%596,238
Jul 28, 20254,700.004,815.004,590.004,595.004,595.00-5.26%968,504
Jul 25, 20254,830.004,955.004,815.004,850.004,850.00-0.82%483,636
Jul 24, 20255,010.005,050.004,875.004,890.004,890.00-2.59%523,438
Jul 23, 20255,020.005,070.004,935.005,020.005,020.000.40%317,638
Jul 22, 20255,230.005,230.004,970.005,000.005,000.00-1.38%559,348
Jul 21, 20255,040.005,080.004,975.005,070.005,070.000.40%329,804
Jul 18, 20255,040.005,070.004,955.005,050.005,050.000.40%324,427
Jul 17, 20255,050.005,060.004,975.005,030.005,030.00-0.59%368,812
Jul 16, 20255,140.005,140.005,030.005,060.005,060.00-1.36%294,363
Jul 15, 20255,160.005,220.005,110.005,130.005,130.00-0.58%304,889
Jul 14, 20255,200.005,270.005,080.005,160.005,160.00-0.77%352,581
Jul 11, 20255,360.005,370.005,180.005,200.005,200.00-1.33%629,168