DAEA TI Co., Ltd. (KOSDAQ:045390)
South Korea
· Delayed Price · Currency is KRW 4,695.00
+20.00 (0.43%)
Sep 4, 2025, 3:30 PM KST
DAEA TI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4,695.00 | 4,725.00 | 4,645.00 | 4,695.00 | 4,695.00 | 0.43% | 408,926 |
| Sep 3, 2025 | 4,640.00 | 4,735.00 | 4,620.00 | 4,675.00 | 4,675.00 | 0.75% | 543,755 |
| Sep 2, 2025 | 4,645.00 | 4,725.00 | 4,595.00 | 4,640.00 | 4,640.00 | -0.43% | 793,134 |
| Sep 1, 2025 | 4,750.00 | 4,760.00 | 4,640.00 | 4,660.00 | 4,660.00 | -2.92% | 936,551 |
| Aug 29, 2025 | 4,900.00 | 4,925.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.24% | 466,040 |
| Aug 28, 2025 | 4,890.00 | 4,950.00 | 4,820.00 | 4,910.00 | 4,910.00 | 0.20% | 542,300 |
| Aug 27, 2025 | 4,990.00 | 5,020.00 | 4,855.00 | 4,900.00 | 4,900.00 | -0.20% | 624,163 |
| Aug 26, 2025 | 5,550.00 | 5,560.00 | 4,900.00 | 4,910.00 | 4,910.00 | -5.76% | 2,881,703 |
| Aug 25, 2025 | 5,080.00 | 5,250.00 | 5,040.00 | 5,210.00 | 5,210.00 | 3.99% | 472,267 |
| Aug 22, 2025 | 4,980.00 | 5,110.00 | 4,980.00 | 5,010.00 | 5,010.00 | 1.01% | 461,470 |
| Aug 21, 2025 | 5,130.00 | 5,190.00 | 4,950.00 | 4,960.00 | 4,960.00 | -3.31% | 810,242 |
| Aug 20, 2025 | 5,040.00 | 5,140.00 | 4,975.00 | 5,130.00 | 5,130.00 | -2.10% | 890,158 |
| Aug 19, 2025 | 5,290.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | -2.96% | 495,633 |
| Aug 18, 2025 | 5,430.00 | 5,480.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.46% | 588,346 |
| Aug 14, 2025 | 5,440.00 | 5,530.00 | 5,380.00 | 5,480.00 | 5,480.00 | - | 803,335 |
| Aug 13, 2025 | 5,650.00 | 5,650.00 | 5,420.00 | 5,480.00 | 5,480.00 | -2.66% | 876,422 |
| Aug 12, 2025 | 5,580.00 | 5,710.00 | 5,490.00 | 5,630.00 | 5,630.00 | 0.72% | 1,796,456 |
| Aug 11, 2025 | 5,830.00 | 5,860.00 | 5,510.00 | 5,590.00 | 5,590.00 | -1.24% | 1,727,318 |
| Aug 8, 2025 | 5,440.00 | 5,790.00 | 5,340.00 | 5,660.00 | 5,660.00 | 8.22% | 4,576,918 |
| Aug 7, 2025 | 5,140.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 2.35% | 663,999 |
| Aug 6, 2025 | 5,120.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | -0.97% | 563,617 |
| Aug 5, 2025 | 5,120.00 | 5,180.00 | 5,070.00 | 5,160.00 | 5,160.00 | 1.57% | 590,269 |
| Aug 4, 2025 | 5,020.00 | 5,140.00 | 4,945.00 | 5,080.00 | 5,080.00 | -0.78% | 539,153 |
| Aug 1, 2025 | 5,060.00 | 5,210.00 | 4,980.00 | 5,120.00 | 5,120.00 | 0.20% | 1,707,306 |
| Jul 31, 2025 | 4,970.00 | 5,240.00 | 4,885.00 | 5,110.00 | 5,110.00 | 7.35% | 2,819,176 |
| Jul 30, 2025 | 4,700.00 | 4,895.00 | 4,670.00 | 4,760.00 | 4,760.00 | 2.04% | 514,066 |
| Jul 29, 2025 | 4,720.00 | 4,740.00 | 4,625.00 | 4,665.00 | 4,665.00 | 1.52% | 608,133 |
| Jul 28, 2025 | 4,700.00 | 4,815.00 | 4,590.00 | 4,595.00 | 4,595.00 | -5.26% | 991,516 |
| Jul 25, 2025 | 4,830.00 | 4,955.00 | 4,815.00 | 4,850.00 | 4,850.00 | -0.82% | 483,636 |
| Jul 24, 2025 | 5,010.00 | 5,050.00 | 4,875.00 | 4,890.00 | 4,890.00 | -2.59% | 523,438 |
| Jul 23, 2025 | 5,020.00 | 5,070.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.40% | 321,051 |
| Jul 22, 2025 | 5,230.00 | 5,230.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.38% | 564,487 |
| Jul 21, 2025 | 5,040.00 | 5,080.00 | 4,975.00 | 5,070.00 | 5,070.00 | 0.40% | 338,958 |
| Jul 18, 2025 | 5,040.00 | 5,070.00 | 4,955.00 | 5,050.00 | 5,050.00 | 0.40% | 333,063 |
| Jul 17, 2025 | 5,050.00 | 5,060.00 | 4,975.00 | 5,030.00 | 5,030.00 | -0.59% | 377,048 |
| Jul 16, 2025 | 5,140.00 | 5,140.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.36% | 294,363 |
| Jul 15, 2025 | 5,160.00 | 5,220.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.58% | 304,889 |
| Jul 14, 2025 | 5,200.00 | 5,270.00 | 5,080.00 | 5,160.00 | 5,160.00 | -0.77% | 352,581 |
| Jul 11, 2025 | 5,360.00 | 5,370.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.33% | 637,980 |
| Jul 10, 2025 | 5,250.00 | 5,270.00 | 5,130.00 | 5,270.00 | 5,270.00 | 0.96% | 607,111 |
| Jul 9, 2025 | 5,190.00 | 5,240.00 | 5,070.00 | 5,220.00 | 5,220.00 | 0.77% | 443,431 |
| Jul 8, 2025 | 5,070.00 | 5,205.00 | 5,060.00 | 5,180.00 | 5,180.00 | 4.02% | 715,802 |
| Jul 7, 2025 | 4,930.00 | 5,100.00 | 4,925.00 | 4,980.00 | 4,980.00 | -0.60% | 541,995 |
| Jul 4, 2025 | 5,110.00 | 5,160.00 | 4,900.00 | 5,010.00 | 5,010.00 | -2.53% | 704,039 |
| Jul 3, 2025 | 5,300.00 | 5,320.00 | 4,990.00 | 5,140.00 | 5,140.00 | -2.65% | 1,163,210 |
| Jul 2, 2025 | 5,370.00 | 5,370.00 | 5,210.00 | 5,280.00 | 5,280.00 | -1.86% | 669,184 |
| Jul 1, 2025 | 5,330.00 | 5,510.00 | 5,320.00 | 5,380.00 | 5,380.00 | 1.51% | 1,293,891 |
| Jun 30, 2025 | 5,450.00 | 5,570.00 | 4,975.00 | 5,300.00 | 5,300.00 | 0.19% | 1,195,172 |
| Jun 27, 2025 | 5,350.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.75% | 651,388 |
| Jun 26, 2025 | 5,570.00 | 5,630.00 | 5,240.00 | 5,330.00 | 5,330.00 | -5.50% | 1,309,403 |