DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,100.00 | 5,140.00 | 4,835.00 | 4,850.00 | 4,850.00 | 151,994 |
| 2026-10-19 | 4,950.00 | 5,160.00 | 4,865.00 | 5,120.00 | 5,120.00 | 179,656 |
| 2026-10-16 | 4,815.00 | 5,160.00 | 4,815.00 | 5,060.00 | 5,060.00 | 153,839 |
| 2026-10-15 | 5,000.00 | 5,120.00 | 4,710.00 | 4,795.00 | 4,795.00 | 260,391 |
| 2026-10-14 | 5,140.00 | 5,410.00 | 5,100.00 | 5,230.00 | 5,230.00 | 104,520 |
| 2026-10-13 | 5,190.00 | 5,310.00 | 4,995.00 | 5,160.00 | 5,160.00 | 249,696 |
| 2026-10-12 | 5,680.00 | 5,830.00 | 5,370.00 | 5,380.00 | 5,380.00 | 225,231 |
| 2026-10-08 | 5,720.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | 190,402 |
| 2026-10-07 | 5,900.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | 178,344 |
| 2026-10-06 | 5,780.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | 254,093 |
| 2026-10-02 | 5,710.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,740.00 | 166,084 |
| 2026-10-01 | 5,440.00 | 5,720.00 | 5,370.00 | 5,680.00 | 5,680.00 | 193,619 |
| 2026-09-30 | 5,440.00 | 5,590.00 | 5,350.00 | 5,450.00 | 5,450.00 | 175,309 |
| 2026-09-29 | 5,590.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | 173,931 |
| 2026-09-28 | 5,570.00 | 5,740.00 | 5,490.00 | 5,560.00 | 5,560.00 | 157,182 |
| 2026-09-23 | 5,680.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | 148,196 |
| 2026-09-22 | 5,850.00 | 5,860.00 | 5,550.00 | 5,570.00 | 5,570.00 | 194,572 |
| 2026-09-21 | 5,940.00 | 5,940.00 | 5,730.00 | 5,790.00 | 5,790.00 | 223,785 |
| 2026-09-18 | 5,600.00 | 6,000.00 | 5,600.00 | 5,910.00 | 5,910.00 | 492,588 |
| 2026-09-17 | 5,390.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 113,601 |
| 2026-09-16 | 5,450.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | 131,659 |
| 2026-09-15 | 5,370.00 | 5,900.00 | 5,330.00 | 5,450.00 | 5,450.00 | 425,919 |
| 2026-09-14 | 5,300.00 | 5,510.00 | 5,240.00 | 5,370.00 | 5,370.00 | 129,965 |
| 2026-09-11 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | 202,920 |
| 2026-09-10 | 5,790.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,620.00 | 174,384 |
| 2026-09-09 | 5,620.00 | 5,760.00 | 5,310.00 | 5,690.00 | 5,690.00 | 199,107 |
| 2026-09-08 | 5,820.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | 251,168 |
| 2026-09-07 | 5,930.00 | 5,940.00 | 5,750.00 | 5,810.00 | 5,810.00 | 191,851 |
| 2026-09-04 | 5,700.00 | 6,010.00 | 5,700.00 | 5,810.00 | 5,810.00 | 266,954 |
| 2026-09-03 | 5,840.00 | 5,840.00 | 5,510.00 | 5,620.00 | 5,620.00 | 195,373 |
| 2026-09-02 | 5,920.00 | 6,020.00 | 5,700.00 | 5,710.00 | 5,710.00 | 249,673 |
| 2026-09-01 | 6,300.00 | 6,300.00 | 6,020.00 | 6,080.00 | 6,080.00 | 195,567 |
| 2026-08-31 | 5,950.00 | 6,180.00 | 5,760.00 | 6,160.00 | 6,160.00 | 259,319 |
| 2026-08-28 | 6,200.00 | 6,210.00 | 5,990.00 | 6,100.00 | 6,100.00 | 360,166 |
| 2026-08-27 | 6,230.00 | 6,420.00 | 6,030.00 | 6,260.00 | 6,260.00 | 568,929 |
| 2026-08-26 | 6,220.00 | 6,360.00 | 6,000.00 | 6,100.00 | 6,100.00 | 412,997 |
| 2026-08-25 | 6,300.00 | 6,310.00 | 5,880.00 | 6,220.00 | 6,220.00 | 504,308 |
| 2026-08-24 | 6,240.00 | 6,270.00 | 6,050.00 | 6,050.00 | 6,050.00 | 433,495 |
| 2026-08-21 | 6,550.00 | 6,610.00 | 6,220.00 | 6,290.00 | 6,290.00 | 744,269 |
| 2026-08-20 | 6,700.00 | 6,850.00 | 6,500.00 | 6,740.00 | 6,740.00 | 1,050,218 |
| 2026-08-19 | 6,380.00 | 6,910.00 | 6,270.00 | 6,560.00 | 6,560.00 | 1,779,128 |
| 2026-08-18 | 6,770.00 | 7,050.00 | 6,440.00 | 6,510.00 | 6,510.00 | 2,143,845 |
| 2026-08-14 | 5,600.00 | 6,820.00 | 5,530.00 | 6,580.00 | 6,580.00 | 6,544,969 |
| 2026-08-13 | 5,180.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 238,923 |
| 2026-08-12 | 5,250.00 | 5,260.00 | 4,950.00 | 5,160.00 | 5,160.00 | 200,489 |
| 2026-08-11 | 5,200.00 | 5,300.00 | 5,100.00 | 5,230.00 | 5,230.00 | 185,846 |
| 2026-08-10 | 4,955.00 | 5,250.00 | 4,915.00 | 5,240.00 | 5,240.00 | 220,019 |
| 2026-08-07 | 5,140.00 | 5,200.00 | 4,850.00 | 4,980.00 | 4,980.00 | 248,868 |
| 2026-08-06 | 5,560.00 | 5,590.00 | 5,010.00 | 5,120.00 | 5,120.00 | 454,585 |
| 2026-08-05 | 5,250.00 | 5,490.00 | 5,100.00 | 5,430.00 | 5,430.00 | 644,352 |
| 2026-08-04 | 5,180.00 | 5,300.00 | 4,940.00 | 5,250.00 | 5,250.00 | 839,389 |
| 2026-08-03 | 4,260.00 | 4,835.00 | 4,170.00 | 4,580.00 | 4,580.00 | 529,484 |
| 2026-07-31 | 3,965.00 | 4,320.00 | 3,965.00 | 4,260.00 | 4,260.00 | 265,725 |
| 2026-07-30 | 3,815.00 | 4,170.00 | 3,815.00 | 3,855.00 | 3,855.00 | 339,905 |
| 2026-07-29 | 4,255.00 | 4,360.00 | 3,790.00 | 3,970.00 | 3,970.00 | 532,592 |
| 2026-07-28 | 4,400.00 | 4,490.00 | 4,050.00 | 4,120.00 | 4,120.00 | 293,501 |
| 2026-07-27 | 4,850.00 | 4,885.00 | 4,485.00 | 4,600.00 | 4,600.00 | 476,241 |
| 2026-07-24 | 4,790.00 | 5,310.00 | 4,735.00 | 4,745.00 | 4,745.00 | 1,423,896 |
| 2026-07-23 | 4,300.00 | 4,950.00 | 4,250.00 | 4,900.00 | 4,900.00 | 1,229,620 |
| 2026-07-22 | 4,400.00 | 4,600.00 | 4,225.00 | 4,240.00 | 4,240.00 | 538,730 |
Page 1 of 22 · 1,271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.