DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,560.00 | 4,650.00 | 4,440.00 | 4,590.00 | 4,590.00 | 187,085 |
| 2024-07-25 | 4,560.00 | 4,740.00 | 4,445.00 | 4,560.00 | 4,560.00 | 234,373 |
| 2024-07-24 | 4,725.00 | 4,755.00 | 4,600.00 | 4,600.00 | 4,600.00 | 194,693 |
| 2024-07-23 | 4,670.00 | 4,750.00 | 4,655.00 | 4,725.00 | 4,725.00 | 228,592 |
| 2024-07-22 | 4,790.00 | 4,835.00 | 4,580.00 | 4,660.00 | 4,660.00 | 496,095 |
| 2024-07-19 | 4,850.00 | 4,865.00 | 4,765.00 | 4,845.00 | 4,845.00 | 199,999 |
| 2024-07-18 | 4,795.00 | 4,870.00 | 4,650.00 | 4,860.00 | 4,860.00 | 447,189 |
| 2024-07-17 | 5,120.00 | 5,120.00 | 4,855.00 | 4,860.00 | 4,860.00 | 969,481 |
| 2024-07-16 | 5,220.00 | 5,250.00 | 5,090.00 | 5,110.00 | 5,110.00 | 364,151 |
| 2024-07-15 | 5,130.00 | 5,260.00 | 5,130.00 | 5,220.00 | 5,220.00 | 310,724 |
| 2024-07-12 | 5,160.00 | 5,220.00 | 5,120.00 | 5,120.00 | 5,120.00 | 329,528 |
| 2024-07-11 | 5,300.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | 447,347 |
| 2024-07-10 | 5,200.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 413,980 |
| 2024-07-09 | 5,300.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | 581,725 |
| 2024-07-08 | 5,270.00 | 5,330.00 | 5,120.00 | 5,310.00 | 5,310.00 | 401,051 |
| 2024-07-05 | 5,340.00 | 5,430.00 | 5,230.00 | 5,260.00 | 5,260.00 | 536,813 |
| 2024-07-04 | 5,410.00 | 5,420.00 | 5,260.00 | 5,280.00 | 5,280.00 | 728,111 |
| 2024-07-03 | 5,510.00 | 5,740.00 | 5,350.00 | 5,380.00 | 5,380.00 | 1,575,149 |
| 2024-07-02 | 5,660.00 | 5,690.00 | 5,410.00 | 5,430.00 | 5,430.00 | 1,299,065 |
| 2024-07-01 | 6,000.00 | 6,300.00 | 5,730.00 | 5,730.00 | 5,730.00 | 4,176,677 |
| 2024-06-28 | 5,850.00 | 5,890.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1,802,527 |
| 2024-06-27 | 6,320.00 | 6,410.00 | 5,800.00 | 5,850.00 | 5,850.00 | 3,709,324 |
| 2024-06-26 | 5,900.00 | 6,920.00 | 5,860.00 | 6,290.00 | 6,290.00 | 16,738,623 |
| 2024-06-25 | 5,450.00 | 5,800.00 | 5,360.00 | 5,670.00 | 5,670.00 | 2,200,309 |
| 2024-06-24 | 5,270.00 | 5,340.00 | 5,230.00 | 5,280.00 | 5,280.00 | 367,642 |
| 2024-06-21 | 5,180.00 | 5,320.00 | 5,080.00 | 5,220.00 | 5,220.00 | 205,985 |
| 2024-06-20 | 5,350.00 | 5,370.00 | 5,160.00 | 5,190.00 | 5,190.00 | 411,018 |
| 2024-06-19 | 5,340.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,340.00 | 408,297 |
| 2024-06-18 | 5,280.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,330.00 | 435,788 |
| 2024-06-17 | 5,180.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,300.00 | 409,620 |
| 2024-06-14 | 5,270.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | 348,478 |
| 2024-06-13 | 5,420.00 | 5,490.00 | 5,230.00 | 5,250.00 | 5,250.00 | 661,443 |
| 2024-06-12 | 5,130.00 | 5,790.00 | 5,080.00 | 5,420.00 | 5,420.00 | 4,181,489 |
| 2024-06-11 | 5,370.00 | 5,370.00 | 5,120.00 | 5,140.00 | 5,140.00 | 260,606 |
| 2024-06-10 | 5,100.00 | 5,200.00 | 5,050.00 | 5,190.00 | 5,190.00 | 173,998 |
| 2024-06-07 | 5,140.00 | 5,180.00 | 5,030.00 | 5,100.00 | 5,100.00 | 229,674 |
| 2024-06-05 | 5,160.00 | 5,290.00 | 5,080.00 | 5,100.00 | 5,100.00 | 247,173 |
| 2024-06-04 | 5,290.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | 230,925 |
| 2024-06-03 | 5,250.00 | 5,390.00 | 5,210.00 | 5,250.00 | 5,250.00 | 286,832 |
| 2024-05-31 | 5,190.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | 170,363 |
| 2024-05-30 | 5,270.00 | 5,340.00 | 5,190.00 | 5,190.00 | 5,190.00 | 239,054 |
| 2024-05-29 | 5,370.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,300.00 | 212,290 |
| 2024-05-28 | 5,430.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,320.00 | 283,716 |
| 2024-05-27 | 5,500.00 | 5,550.00 | 5,340.00 | 5,420.00 | 5,420.00 | 379,568 |
| 2024-05-24 | 5,440.00 | 5,610.00 | 5,430.00 | 5,450.00 | 5,450.00 | 417,629 |
| 2024-05-23 | 5,540.00 | 5,630.00 | 5,410.00 | 5,510.00 | 5,510.00 | 626,917 |
| 2024-05-22 | 5,490.00 | 5,590.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1,029,404 |
| 2024-05-21 | 5,250.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 338,601 |
| 2024-05-20 | 5,270.00 | 5,300.00 | 5,140.00 | 5,250.00 | 5,250.00 | 277,605 |
| 2024-05-17 | 5,210.00 | 5,300.00 | 5,070.00 | 5,280.00 | 5,280.00 | 893,337 |
| 2024-05-16 | 5,630.00 | 5,630.00 | 5,280.00 | 5,350.00 | 5,350.00 | 808,221 |
| 2024-05-14 | 5,440.00 | 5,550.00 | 5,300.00 | 5,510.00 | 5,510.00 | 439,253 |
| 2024-05-13 | 5,780.00 | 5,780.00 | 5,390.00 | 5,440.00 | 5,440.00 | 760,624 |
| 2024-05-10 | 5,880.00 | 5,950.00 | 5,730.00 | 5,750.00 | 5,750.00 | 534,369 |
| 2024-05-09 | 5,890.00 | 5,900.00 | 5,680.00 | 5,770.00 | 5,770.00 | 504,284 |
| 2024-05-08 | 5,970.00 | 6,030.00 | 5,810.00 | 5,840.00 | 5,840.00 | 545,980 |
| 2024-05-07 | 6,100.00 | 6,180.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1,071,980 |
| 2024-05-03 | 5,820.00 | 5,880.00 | 5,720.00 | 5,770.00 | 5,770.00 | 473,241 |
| 2024-05-02 | 5,860.00 | 5,900.00 | 5,670.00 | 5,700.00 | 5,700.00 | 646,669 |
| 2024-04-30 | 6,100.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,920.00 | 1,172,296 |
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.