DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 4,350.00 | 4,465.00 | 4,350.00 | 4,430.00 | 4,430.00 | 219,909 |
| 2024-02-01 | 4,205.00 | 4,410.00 | 4,185.00 | 4,350.00 | 4,350.00 | 306,980 |
| 2024-01-31 | 4,105.00 | 4,270.00 | 4,075.00 | 4,205.00 | 4,205.00 | 126,491 |
| 2024-01-30 | 4,180.00 | 4,250.00 | 4,080.00 | 4,140.00 | 4,140.00 | 169,219 |
| 2024-01-29 | 4,265.00 | 4,270.00 | 4,115.00 | 4,130.00 | 4,130.00 | 289,394 |
| 2024-01-26 | 4,230.00 | 4,305.00 | 4,200.00 | 4,265.00 | 4,265.00 | 141,877 |
| 2024-01-25 | 4,230.00 | 4,275.00 | 4,135.00 | 4,230.00 | 4,230.00 | 281,540 |
| 2024-01-24 | 4,350.00 | 4,350.00 | 4,225.00 | 4,270.00 | 4,270.00 | 250,943 |
| 2024-01-23 | 4,290.00 | 4,375.00 | 4,245.00 | 4,350.00 | 4,350.00 | 275,179 |
| 2024-01-22 | 4,470.00 | 4,470.00 | 4,300.00 | 4,320.00 | 4,320.00 | 289,340 |
| 2024-01-19 | 4,550.00 | 4,630.00 | 4,430.00 | 4,445.00 | 4,445.00 | 166,096 |
| 2024-01-18 | 4,350.00 | 4,505.00 | 4,350.00 | 4,460.00 | 4,460.00 | 192,889 |
| 2024-01-17 | 4,670.00 | 4,700.00 | 4,375.00 | 4,390.00 | 4,390.00 | 520,390 |
| 2024-01-16 | 4,875.00 | 4,920.00 | 4,655.00 | 4,665.00 | 4,665.00 | 493,250 |
| 2024-01-15 | 4,945.00 | 4,945.00 | 4,875.00 | 4,875.00 | 4,875.00 | 42,936 |
| 2024-01-12 | 5,060.00 | 5,070.00 | 4,935.00 | 4,945.00 | 4,945.00 | 257,029 |
| 2024-01-11 | 5,040.00 | 5,100.00 | 5,000.00 | 5,040.00 | 5,040.00 | 233,031 |
| 2024-01-10 | 5,030.00 | 5,050.00 | 4,955.00 | 5,040.00 | 5,040.00 | 224,551 |
| 2024-01-09 | 5,070.00 | 5,080.00 | 5,010.00 | 5,030.00 | 5,030.00 | 299,199 |
| 2024-01-08 | 4,925.00 | 5,060.00 | 4,860.00 | 5,020.00 | 5,020.00 | 306,959 |
| 2024-01-05 | 4,860.00 | 5,010.00 | 4,840.00 | 4,925.00 | 4,925.00 | 205,447 |
| 2024-01-04 | 4,920.00 | 4,940.00 | 4,855.00 | 4,870.00 | 4,870.00 | 192,468 |
| 2024-01-03 | 5,000.00 | 5,010.00 | 4,925.00 | 4,940.00 | 4,940.00 | 184,881 |
| 2024-01-02 | 4,975.00 | 5,030.00 | 4,955.00 | 5,010.00 | 5,010.00 | 163,946 |
| 2023-12-28 | 4,930.00 | 5,060.00 | 4,890.00 | 4,980.00 | 4,980.00 | 285,354 |
| 2023-12-27 | 4,900.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,910.00 | 213,743 |
| 2023-12-26 | 5,000.00 | 5,080.00 | 4,865.00 | 4,870.00 | 4,870.00 | 417,820 |
| 2023-12-25 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0 |
| 2023-12-22 | 5,080.00 | 5,110.00 | 4,995.00 | 5,040.00 | 5,040.00 | 226,219 |
| 2023-12-21 | 5,010.00 | 5,110.00 | 4,965.00 | 5,070.00 | 5,070.00 | 512,277 |
| 2023-12-20 | 4,920.00 | 5,120.00 | 4,920.00 | 5,080.00 | 5,080.00 | 373,982 |
| 2023-12-19 | 4,965.00 | 4,985.00 | 4,895.00 | 4,920.00 | 4,920.00 | 165,548 |
| 2023-12-18 | 4,955.00 | 4,995.00 | 4,910.00 | 4,965.00 | 4,965.00 | 237,914 |
| 2023-12-15 | 4,900.00 | 5,040.00 | 4,865.00 | 4,925.00 | 4,925.00 | 374,864 |
| 2023-12-14 | 4,850.00 | 4,890.00 | 4,785.00 | 4,850.00 | 4,850.00 | 177,156 |
| 2023-12-13 | 4,880.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,800.00 | 270,692 |
| 2023-12-12 | 4,945.00 | 4,950.00 | 4,880.00 | 4,895.00 | 4,895.00 | 237,960 |
| 2023-12-11 | 4,905.00 | 5,020.00 | 4,905.00 | 4,940.00 | 4,940.00 | 223,540 |
| 2023-12-08 | 4,875.00 | 4,900.00 | 4,840.00 | 4,880.00 | 4,880.00 | 184,102 |
| 2023-12-07 | 4,860.00 | 4,890.00 | 4,800.00 | 4,835.00 | 4,835.00 | 228,610 |
| 2023-12-06 | 4,920.00 | 4,970.00 | 4,865.00 | 4,875.00 | 4,875.00 | 233,660 |
| 2023-12-05 | 4,975.00 | 4,990.00 | 4,850.00 | 4,900.00 | 4,900.00 | 339,758 |
| 2023-12-04 | 4,970.00 | 5,020.00 | 4,940.00 | 4,975.00 | 4,975.00 | 298,794 |
| 2023-12-03 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2023-12-01 | 5,200.00 | 5,230.00 | 4,985.00 | 5,000.00 | 5,000.00 | 442,500 |
| 2023-11-30 | 5,180.00 | 5,230.00 | 5,110.00 | 5,200.00 | 5,200.00 | 209,466 |
| 2023-11-29 | 5,240.00 | 5,360.00 | 5,180.00 | 5,180.00 | 5,180.00 | 282,075 |
| 2023-11-28 | 5,280.00 | 5,360.00 | 5,190.00 | 5,230.00 | 5,230.00 | 336,132 |
| 2023-11-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 348,014 |
| 2023-11-24 | 5,220.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 223,914 |
| 2023-11-23 | 5,280.00 | 5,420.00 | 5,180.00 | 5,180.00 | 5,180.00 | 340,029 |
| 2023-11-22 | 5,220.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | 248,565 |
| 2023-11-21 | 5,370.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | 339,449 |
| 2023-11-20 | 5,320.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,340.00 | 290,544 |
| 2023-11-19 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0 |
| 2023-11-17 | 5,430.00 | 5,470.00 | 5,260.00 | 5,320.00 | 5,320.00 | 422,886 |
| 2023-11-16 | 5,500.00 | 5,590.00 | 5,410.00 | 5,540.00 | 5,540.00 | 688,509 |
| 2023-11-15 | 5,200.00 | 5,650.00 | 5,130.00 | 5,480.00 | 5,480.00 | 2,676,461 |
| 2023-11-14 | 4,760.00 | 4,970.00 | 4,760.00 | 4,970.00 | 4,970.00 | 322,649 |
| 2023-11-13 | 4,885.00 | 4,945.00 | 4,715.00 | 4,760.00 | 4,760.00 | 350,166 |
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.