DAEA TI Co., Ltd. ( 045390.KQ) - Price History

Monthly price history for 045390.KQ (DAEA TI Co., Ltd.)

DateAdjusted priceReal price
June 2026 ₩3,145 ₩3,145
May 2026 ₩3,210 ₩3,210
April 2026 ₩4,550 ₩4,550
March 2026 ₩3,865 ₩3,865
February 2026 ₩4,700 ₩4,700
January 2026 ₩4,230 ₩4,230
December 2025 ₩4,105 ₩4,105
November 2025 ₩4,105 ₩4,105
October 2025 ₩4,055 ₩4,055
September 2025 ₩4,495 ₩4,495
August 2025 ₩4,800 ₩4,800
July 2025 ₩5,110 ₩5,110
June 2025 ₩5,300 ₩5,300
May 2025 ₩4,430 ₩4,430
April 2025 ₩4,075 ₩4,075
March 2025 ₩3,010 ₩3,010
February 2025 ₩3,195 ₩3,195
January 2025 ₩3,160 ₩3,160
December 2024 ₩3,030 ₩3,030
November 2024 ₩2,765 ₩2,765
October 2024 ₩2,670 ₩2,670
September 2024 ₩2,615 ₩2,615
August 2024 ₩2,710 ₩2,710
July 2024 ₩3,120 ₩3,120
June 2024 ₩2,995 ₩2,995
May 2024 ₩3,070 ₩3,070
April 2024 ₩3,090 ₩3,090
March 2024 ₩3,125 ₩3,125
February 2024 ₩3,120 ₩3,120
January 2024 ₩3,280 ₩3,280
December 2023 ₩3,425 ₩3,425
November 2023 ₩3,510 ₩3,510
October 2023 ₩3,040 ₩3,040
September 2023 ₩3,085 ₩3,085
August 2023 ₩3,160 ₩3,160
July 2023 ₩3,190 ₩3,190
June 2023 ₩3,575 ₩3,575
May 2023 ₩3,185 ₩3,185
April 2023 ₩3,020 ₩3,020
March 2023 ₩3,300 ₩3,300
February 2023 ₩3,230 ₩3,230
January 2023 ₩3,390 ₩3,390
December 2022 ₩3,125 ₩3,125
November 2022 ₩3,840 ₩3,840
October 2022 ₩2,845 ₩2,845
September 2022 ₩2,730 ₩2,730
August 2022 ₩3,625 ₩3,625
July 2022 ₩3,605 ₩3,605
June 2022 ₩3,210 ₩3,210
May 2022 ₩4,010 ₩4,010
April 2022 ₩4,375 ₩4,375
March 2022 ₩4,455 ₩4,455
February 2022 ₩4,720 ₩4,720
January 2022 ₩4,795 ₩4,795
December 2021 ₩5,680 ₩5,680
November 2021 ₩5,092 ₩5,110
October 2021 ₩6,557 ₩6,580
September 2021 ₩6,746 ₩6,770
August 2021 ₩6,387 ₩6,410
July 2021 ₩7,075 ₩7,100
June 2021 ₩6,288 ₩6,310
May 2021 ₩6,198 ₩6,220
April 2021 ₩5,490 ₩5,510
March 2021 ₩5,162 ₩5,180
February 2021 ₩5,202 ₩5,220
January 2021 ₩5,371 ₩5,390
December 2020 ₩5,760 ₩5,780
November 2020 ₩5,958 ₩6,000
October 2020 ₩5,699 ₩5,740
September 2020 ₩6,970 ₩7,020
August 2020 ₩6,037 ₩6,080
July 2020 ₩7,010 ₩7,060
June 2020 ₩6,077 ₩6,120
May 2020 ₩5,809 ₩5,850
April 2020 ₩6,345 ₩6,390
March 2020 ₩4,021 ₩4,050
February 2020 ₩4,001 ₩4,030
January 2020 ₩4,667 ₩4,700
December 2019 ₩5,203 ₩5,240
November 2019 ₩4,986 ₩5,040
October 2019 ₩5,579 ₩5,640
September 2019 ₩6,380 ₩6,450
August 2019 ₩5,144 ₩5,200
July 2019 ₩4,783 ₩4,835
June 2019 ₩6,212 ₩6,280
May 2019 ₩5,490 ₩5,550
April 2019 ₩6,014 ₩6,080
March 2019 ₩6,598 ₩6,670
February 2019 ₩7,231 ₩7,310
January 2019 ₩8,359 ₩8,450
December 2018 ₩8,121 ₩8,210
November 2018 ₩8,368 ₩8,480
October 2018 ₩5,753 ₩5,830
September 2018 ₩8,387 ₩8,500
August 2018 ₩8,269 ₩8,380
July 2018 ₩6,868 ₩6,960
June 2018 ₩7,371 ₩7,470
May 2018 ₩11,150 ₩11,300
April 2018 ₩5,003 ₩5,070
March 2018 ₩2,492 ₩2,525
February 2018 ₩1,796 ₩1,820
January 2018 ₩1,855 ₩1,880
December 2017 ₩1,752 ₩1,775
November 2017 ₩1,770 ₩1,815
October 2017 ₩1,813 ₩1,860
September 2017 ₩1,755 ₩1,800
August 2017 ₩1,882 ₩1,930
July 2017 ₩1,804 ₩1,850
June 2017 ₩1,891 ₩1,940
May 2017 ₩1,994 ₩2,045
April 2017 ₩2,023 ₩2,075
March 2017 ₩2,052 ₩2,105
February 2017 ₩1,862 ₩1,910
January 2017 ₩1,867 ₩1,915
December 2016 ₩1,891 ₩1,940
November 2016 ₩1,794 ₩1,840
October 2016 ₩1,657 ₩1,700
September 2016 ₩1,921 ₩1,970
August 2016 ₩2,067 ₩2,120
July 2016 ₩1,935 ₩1,985
June 2016 ₩2,267 ₩2,325
May 2016 ₩1,419 ₩1,455
April 2016 ₩1,380 ₩1,415
March 2016 ₩1,345 ₩1,380
February 2016 ₩1,311 ₩1,345
January 2016 ₩1,345 ₩1,380
December 2015 ₩1,419 ₩1,455
November 2015 ₩1,521 ₩1,560
October 2015 ₩1,555 ₩1,595
September 2015 ₩1,306 ₩1,340
August 2015 ₩1,375 ₩1,410
July 2015 ₩1,423 ₩1,460
June 2015 ₩1,380 ₩1,415
May 2015 ₩1,472 ₩1,510
April 2015 ₩1,487 ₩1,525
March 2015 ₩1,506 ₩1,545
February 2015 ₩1,428 ₩1,465
January 2015 ₩1,428 ₩1,465
December 2014 ₩1,336 ₩1,370
November 2014 ₩1,404 ₩1,440
October 2014 ₩1,462 ₩1,500
September 2014 ₩1,579 ₩1,620
August 2014 ₩1,575 ₩1,615
July 2014 ₩1,516 ₩1,555
June 2014 ₩1,501 ₩1,540
May 2014 ₩1,638 ₩1,680
April 2014 ₩1,721 ₩1,765
March 2014 ₩1,633 ₩1,675
February 2014 ₩1,570 ₩1,610
January 2014 ₩1,589 ₩1,630
December 2013 ₩1,438 ₩1,475
November 2013 ₩1,497 ₩1,535
October 2013 ₩1,618 ₩1,660
September 2013 ₩1,540 ₩1,580
August 2013 ₩1,628 ₩1,670
July 2013 ₩1,458 ₩1,495
June 2013 ₩1,404 ₩1,440
May 2013 ₩1,648 ₩1,690
April 2013 ₩1,687 ₩1,730
March 2013 ₩1,682 ₩1,725
February 2013 ₩1,692 ₩1,735
January 2013 ₩1,755 ₩1,800
December 2012 ₩1,643 ₩1,685
November 2012 ₩1,570 ₩1,610
October 2012 ₩1,653 ₩1,695
September 2012 ₩1,682 ₩1,725
August 2012 ₩1,579 ₩1,620
July 2012 ₩1,380 ₩1,415
June 2012 ₩1,423 ₩1,460
May 2012 ₩1,350 ₩1,385
April 2012 ₩1,609 ₩1,650
March 2012 ₩1,799 ₩1,845
February 2012 ₩1,891 ₩1,940
January 2012 ₩1,687 ₩1,730
December 2011 ₩1,545 ₩1,585
November 2011 ₩1,511 ₩1,550
October 2011 ₩1,774 ₩1,820
September 2011 ₩1,638 ₩1,680
August 2011 ₩1,716 ₩1,760
July 2011 ₩2,018 ₩2,070
June 2011 ₩2,116 ₩2,170
May 2011 ₩2,306 ₩2,365
April 2011 ₩2,004 ₩2,055
March 2011 ₩2,296 ₩2,355
February 2011 ₩2,281 ₩2,340
January 2011 ₩2,345 ₩2,405
December 2010 ₩2,364 ₩2,425
November 2010 ₩2,350 ₩2,410
October 2010 ₩2,652 ₩2,720
September 2010 ₩2,764 ₩2,835
August 2010 ₩2,315 ₩2,375
July 2010 ₩2,106 ₩2,160
June 2010 ₩2,705 ₩2,775
May 2010 ₩2,818 ₩2,890
April 2010 ₩2,969 ₩3,045
March 2010 ₩3,325 ₩3,410
February 2010 ₩3,271 ₩3,355
January 2010 ₩2,515 ₩2,580
December 2009 ₩1,779 ₩1,825
November 2009 ₩1,453 ₩1,490
October 2009 ₩1,930 ₩1,980
September 2009 ₩2,608 ₩2,675
August 2009 ₩1,511 ₩1,550
July 2009 ₩1,901 ₩1,950
June 2009 ₩1,789 ₩1,835
May 2009 ₩1,979 ₩2,030
April 2009 ₩1,199 ₩1,230
March 2009 ₩897 ₩920
February 2009 ₩809 ₩830
January 2009 ₩868 ₩890
December 2008 ₩873 ₩895
November 2008 ₩585 ₩600
October 2008 ₩580 ₩595
September 2008 ₩1,214 ₩1,245
August 2008 ₩1,545 ₩1,585
July 2008 ₩1,755 ₩1,800
June 2008 ₩1,560 ₩1,600
May 2008 ₩1,852 ₩1,900
April 2008 ₩2,038 ₩2,090
March 2008 ₩2,125 ₩2,180
February 2008 ₩2,121 ₩2,175
January 2008 ₩2,145 ₩2,200
December 2007 ₩2,247 ₩2,305
November 2007 ₩2,686 ₩4,630
October 2007 ₩1,842 ₩3,175
September 2007 ₩1,885 ₩3,250
August 2007 ₩1,671 ₩2,880
July 2007 ₩1,450 ₩2,500
June 2007 ₩1,317 ₩2,270
May 2007 ₩1,131 ₩1,950
April 2007 ₩928 ₩1,600
March 2007 ₩1,178 ₩2,030
February 2007 ₩928 ₩1,600
January 2007 ₩1,041 ₩1,795
December 2006 ₩812 ₩1,400
November 2006 ₩829 ₩1,430
October 2006 ₩748 ₩1,290
September 2006 ₩679 ₩1,170
August 2006 ₩626 ₩1,080
July 2006 ₩580 ₩1,000
June 2006 ₩713 ₩1,230
May 2006 ₩812 ₩1,400
April 2006 ₩960 ₩1,655
March 2006 ₩873 ₩1,505
February 2006 ₩1,053 ₩1,815
January 2006 ₩1,061 ₩1,830
December 2005 ₩812 ₩1,400
November 2005 ₩809 ₩1,395
October 2005 ₩835 ₩1,440
September 2005 ₩505 ₩870
August 2005 ₩481 ₩830
July 2005 ₩481 ₩830
June 2005 ₩914 ₩1,575
May 2005 ₩1,740 ₩300
April 2005 ₩1,479 ₩255
March 2005 ₩1,972 ₩340
February 2005 ₩2,552 ₩440
January 2005 ₩2,059 ₩355
December 2004 ₩1,479 ₩255
November 2004 ₩2,494 ₩430
October 2004 ₩1,421 ₩245
September 2004 ₩2,494 ₩430
August 2004 ₩2,842 ₩490
July 2004 ₩2,233 ₩385
June 2004 ₩6,149 ₩1,060
May 2004 ₩4,756 ₩820
April 2004 ₩5,715 ₩1,080
March 2004 ₩6,138 ₩1,160
February 2004 ₩10,583 ₩2,000
January 2004 ₩10,768 ₩2,035
December 2003 ₩12,699 ₩2,400
November 2003 ₩12,567 ₩2,375
October 2003 ₩10,504 ₩1,985
September 2003 ₩10,662 ₩2,015
August 2003 ₩6,773 ₩1,280
July 2003 ₩8,149 ₩1,540
June 2003 ₩8,466 ₩1,600
May 2003 ₩8,149 ₩1,540
April 2003 ₩7,302 ₩1,380
March 2003 ₩6,244 ₩1,180
February 2003 ₩9,313 ₩1,760
January 2003 ₩10,900 ₩2,060
December 2002 ₩10,795 ₩2,040
November 2002 ₩12,435 ₩2,350
October 2002 ₩13,758 ₩2,600
September 2002 ₩13,758 ₩2,600
August 2002 ₩17,621 ₩3,330
July 2002 ₩18,361 ₩3,470
June 2002 ₩22,542 ₩4,260
May 2002 ₩23,812 ₩4,500
April 2002 ₩25,928 ₩4,900
March 2002 ₩26,722 ₩5,050
February 2002 ₩21,907 ₩4,140
January 2002 ₩23,441 ₩4,430
December 2001 ₩21,801 ₩4,120
November 2001 ₩26,933 ₩5,090
October 2001 ₩31,802 ₩6,010
September 2001 ₩21,801 ₩4,120
August 2001 ₩26,563 ₩5,020
July 2001 ₩40,215 ₩7,600
June 2001 ₩39,368 ₩7,440
May 2001 ₩62,485 ₩11,900

045390.KQ

Price: ₩3,145

52 week price:
2960.00
6150.00

Earnings Per Share: 125.29 KRW

P/E Ratio: 36.08

Exchange: KOE

Sector: Technology

Industry: Software - Application

Market Capitalization: 318.5 billion

Links: