DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,100.00 | 6,220.00 | 5,920.00 | 5,920.00 | 5,920.00 | 1,172,296 |
| 2024-04-29 | 5,970.00 | 6,010.00 | 5,840.00 | 5,980.00 | 5,980.00 | 677,900 |
| 2024-04-26 | 6,020.00 | 6,050.00 | 5,860.00 | 6,050.00 | 6,050.00 | 1,010,703 |
| 2024-04-25 | 5,910.00 | 6,020.00 | 5,820.00 | 6,020.00 | 6,020.00 | 1,045,536 |
| 2024-04-24 | 5,920.00 | 6,040.00 | 5,830.00 | 5,990.00 | 5,990.00 | 2,139,850 |
| 2024-04-23 | 6,110.00 | 6,150.00 | 5,790.00 | 5,800.00 | 5,800.00 | 2,323,584 |
| 2024-04-22 | 5,220.00 | 6,300.00 | 5,220.00 | 6,180.00 | 6,180.00 | 9,170,254 |
| 2024-04-19 | 5,370.00 | 5,420.00 | 5,030.00 | 5,170.00 | 5,170.00 | 503,990 |
| 2024-04-18 | 5,110.00 | 5,370.00 | 5,100.00 | 5,370.00 | 5,370.00 | 351,437 |
| 2024-04-17 | 5,110.00 | 5,280.00 | 5,030.00 | 5,150.00 | 5,150.00 | 350,625 |
| 2024-04-16 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | 293,898 |
| 2024-04-15 | 5,060.00 | 5,270.00 | 4,985.00 | 5,200.00 | 5,200.00 | 486,031 |
| 2024-04-12 | 5,240.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 269,380 |
| 2024-04-11 | 5,000.00 | 5,300.00 | 4,880.00 | 5,220.00 | 5,220.00 | 403,467 |
| 2024-04-09 | 5,400.00 | 5,420.00 | 5,000.00 | 5,080.00 | 5,080.00 | 911,595 |
| 2024-04-08 | 5,560.00 | 5,730.00 | 5,250.00 | 5,310.00 | 5,310.00 | 885,079 |
| 2024-04-05 | 5,410.00 | 5,570.00 | 5,390.00 | 5,480.00 | 5,480.00 | 475,727 |
| 2024-04-04 | 5,700.00 | 5,740.00 | 5,480.00 | 5,490.00 | 5,490.00 | 583,241 |
| 2024-04-03 | 5,600.00 | 5,870.00 | 5,370.00 | 5,680.00 | 5,680.00 | 975,418 |
| 2024-04-02 | 5,550.00 | 5,810.00 | 5,480.00 | 5,680.00 | 5,680.00 | 1,260,388 |
| 2024-04-01 | 5,670.00 | 5,670.00 | 5,480.00 | 5,500.00 | 5,500.00 | 722,457 |
| 2024-03-29 | 5,370.00 | 5,690.00 | 5,250.00 | 5,630.00 | 5,630.00 | 1,912,197 |
| 2024-03-28 | 5,360.00 | 5,500.00 | 5,180.00 | 5,300.00 | 5,300.00 | 989,788 |
| 2024-03-27 | 5,100.00 | 5,540.00 | 5,010.00 | 5,330.00 | 5,330.00 | 2,759,091 |
| 2024-03-26 | 5,030.00 | 5,140.00 | 4,970.00 | 5,010.00 | 5,010.00 | 411,511 |
| 2024-03-25 | 5,010.00 | 5,100.00 | 4,995.00 | 5,000.00 | 5,000.00 | 231,781 |
| 2024-03-22 | 5,040.00 | 5,040.00 | 4,930.00 | 4,985.00 | 4,985.00 | 324,993 |
| 2024-03-21 | 5,070.00 | 5,130.00 | 4,985.00 | 5,030.00 | 5,030.00 | 370,651 |
| 2024-03-20 | 5,270.00 | 5,280.00 | 4,985.00 | 5,010.00 | 5,010.00 | 690,007 |
| 2024-03-19 | 5,220.00 | 5,300.00 | 5,080.00 | 5,230.00 | 5,230.00 | 947,869 |
| 2024-03-18 | 5,220.00 | 5,220.00 | 5,010.00 | 5,150.00 | 5,150.00 | 977,597 |
| 2024-03-17 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 2,275 |
| 2024-03-15 | 5,030.00 | 5,370.00 | 4,975.00 | 5,220.00 | 5,220.00 | 3,284,321 |
| 2024-03-14 | 4,355.00 | 5,160.00 | 4,355.00 | 4,990.00 | 4,990.00 | 4,566,640 |
| 2024-03-13 | 4,355.00 | 4,435.00 | 4,320.00 | 4,355.00 | 4,355.00 | 166,722 |
| 2024-03-12 | 4,365.00 | 4,390.00 | 4,320.00 | 4,350.00 | 4,350.00 | 98,780 |
| 2024-03-11 | 4,330.00 | 4,395.00 | 4,320.00 | 4,370.00 | 4,370.00 | 81,363 |
| 2024-03-08 | 4,370.00 | 4,415.00 | 4,335.00 | 4,360.00 | 4,360.00 | 115,065 |
| 2024-03-07 | 4,495.00 | 4,550.00 | 4,350.00 | 4,375.00 | 4,375.00 | 154,619 |
| 2024-03-06 | 4,445.00 | 4,550.00 | 4,390.00 | 4,490.00 | 4,490.00 | 133,690 |
| 2024-03-05 | 4,520.00 | 4,595.00 | 4,395.00 | 4,425.00 | 4,425.00 | 205,854 |
| 2024-03-04 | 4,580.00 | 4,600.00 | 4,505.00 | 4,565.00 | 4,565.00 | 122,090 |
| 2024-02-29 | 4,505.00 | 4,575.00 | 4,480.00 | 4,505.00 | 4,505.00 | 107,380 |
| 2024-02-28 | 4,505.00 | 4,595.00 | 4,500.00 | 4,550.00 | 4,550.00 | 109,580 |
| 2024-02-27 | 4,625.00 | 4,665.00 | 4,410.00 | 4,500.00 | 4,500.00 | 172,522 |
| 2024-02-26 | 4,580.00 | 4,740.00 | 4,550.00 | 4,625.00 | 4,625.00 | 240,545 |
| 2024-02-25 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0 |
| 2024-02-23 | 4,645.00 | 4,670.00 | 4,580.00 | 4,600.00 | 4,600.00 | 144,106 |
| 2024-02-22 | 4,670.00 | 4,735.00 | 4,635.00 | 4,645.00 | 4,645.00 | 124,806 |
| 2024-02-21 | 4,730.00 | 4,765.00 | 4,645.00 | 4,655.00 | 4,655.00 | 196,914 |
| 2024-02-20 | 4,810.00 | 4,880.00 | 4,715.00 | 4,740.00 | 4,740.00 | 195,861 |
| 2024-02-19 | 4,780.00 | 4,935.00 | 4,780.00 | 4,805.00 | 4,805.00 | 214,566 |
| 2024-02-16 | 4,930.00 | 4,960.00 | 4,850.00 | 4,855.00 | 4,855.00 | 225,558 |
| 2024-02-15 | 5,050.00 | 5,050.00 | 4,870.00 | 4,915.00 | 4,915.00 | 553,118 |
| 2024-02-14 | 4,665.00 | 5,240.00 | 4,650.00 | 5,050.00 | 5,050.00 | 2,699,156 |
| 2024-02-13 | 4,735.00 | 4,780.00 | 4,700.00 | 4,765.00 | 4,765.00 | 337,467 |
| 2024-02-08 | 4,515.00 | 4,690.00 | 4,485.00 | 4,665.00 | 4,665.00 | 322,169 |
| 2024-02-07 | 4,440.00 | 4,560.00 | 4,440.00 | 4,500.00 | 4,500.00 | 188,017 |
| 2024-02-06 | 4,380.00 | 4,465.00 | 4,365.00 | 4,440.00 | 4,440.00 | 201,683 |
| 2024-02-05 | 4,435.00 | 4,435.00 | 4,280.00 | 4,425.00 | 4,425.00 | 118,471 |
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.