DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-12 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 0 |
| 2023-11-10 | 5,020.00 | 5,020.00 | 4,810.00 | 4,885.00 | 4,885.00 | 401,652 |
| 2023-11-09 | 5,010.00 | 5,110.00 | 4,965.00 | 5,020.00 | 5,020.00 | 302,227 |
| 2023-11-08 | 5,150.00 | 5,160.00 | 5,010.00 | 5,010.00 | 5,010.00 | 290,466 |
| 2023-11-07 | 5,340.00 | 5,340.00 | 5,030.00 | 5,100.00 | 5,100.00 | 626,154 |
| 2023-11-06 | 5,330.00 | 5,360.00 | 5,240.00 | 5,340.00 | 5,340.00 | 545,373 |
| 2023-11-03 | 5,320.00 | 5,330.00 | 5,110.00 | 5,240.00 | 5,240.00 | 483,603 |
| 2023-11-02 | 5,190.00 | 5,280.00 | 5,150.00 | 5,230.00 | 5,230.00 | 481,077 |
| 2023-11-01 | 5,180.00 | 5,230.00 | 5,090.00 | 5,120.00 | 5,120.00 | 328,258 |
| 2023-10-31 | 5,310.00 | 5,340.00 | 5,050.00 | 5,110.00 | 5,110.00 | 469,586 |
| 2023-10-30 | 5,150.00 | 5,270.00 | 5,020.00 | 5,270.00 | 5,270.00 | 427,708 |
| 2023-10-29 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2023-10-27 | 5,060.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,100.00 | 402,905 |
| 2023-10-26 | 5,000.00 | 5,090.00 | 4,960.00 | 5,020.00 | 5,020.00 | 436,359 |
| 2023-10-25 | 5,340.00 | 5,350.00 | 5,160.00 | 5,160.00 | 5,160.00 | 331,184 |
| 2023-10-24 | 5,280.00 | 5,330.00 | 4,980.00 | 5,320.00 | 5,320.00 | 644,448 |
| 2023-10-23 | 4,930.00 | 5,220.00 | 4,930.00 | 5,200.00 | 5,200.00 | 527,681 |
| 2023-10-20 | 5,010.00 | 5,130.00 | 4,900.00 | 4,930.00 | 4,930.00 | 699,971 |
| 2023-10-19 | 5,210.00 | 5,320.00 | 5,070.00 | 5,120.00 | 5,120.00 | 442,258 |
| 2023-10-18 | 5,370.00 | 5,460.00 | 5,210.00 | 5,290.00 | 5,290.00 | 424,873 |
| 2023-10-17 | 5,470.00 | 5,540.00 | 5,250.00 | 5,370.00 | 5,370.00 | 640,430 |
| 2023-10-16 | 5,580.00 | 5,650.00 | 5,330.00 | 5,430.00 | 5,430.00 | 752,154 |
| 2023-10-15 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0 |
| 2023-10-13 | 5,940.00 | 5,940.00 | 5,620.00 | 5,640.00 | 5,640.00 | 875,213 |
| 2023-10-12 | 6,020.00 | 6,140.00 | 5,920.00 | 6,030.00 | 6,030.00 | 811,717 |
| 2023-10-11 | 6,120.00 | 6,310.00 | 6,010.00 | 6,050.00 | 6,050.00 | 564,952 |
| 2023-10-10 | 6,280.00 | 6,500.00 | 5,940.00 | 5,970.00 | 5,970.00 | 974,220 |
| 2023-10-09 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0 |
| 2023-10-06 | 5,840.00 | 6,350.00 | 5,840.00 | 6,220.00 | 6,220.00 | 1,224,750 |
| 2023-10-05 | 6,490.00 | 6,590.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,979,354 |
| 2023-10-04 | 6,490.00 | 6,690.00 | 6,350.00 | 6,410.00 | 6,410.00 | 1,362,820 |
| 2023-10-03 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 0 |
| 2023-09-27 | 5,870.00 | 6,710.00 | 5,860.00 | 6,580.00 | 6,580.00 | 4,492,108 |
| 2023-09-26 | 6,010.00 | 6,230.00 | 5,920.00 | 5,960.00 | 5,960.00 | 1,028,242 |
| 2023-09-25 | 6,360.00 | 6,550.00 | 6,010.00 | 6,010.00 | 6,010.00 | 1,589,596 |
| 2023-09-24 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0 |
| 2023-09-22 | 6,380.00 | 6,950.00 | 6,240.00 | 6,450.00 | 6,450.00 | 4,980,707 |
| 2023-09-21 | 6,260.00 | 6,430.00 | 6,140.00 | 6,380.00 | 6,380.00 | 1,221,995 |
| 2023-09-20 | 6,300.00 | 6,470.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1,346,946 |
| 2023-09-19 | 6,280.00 | 6,310.00 | 6,020.00 | 6,140.00 | 6,140.00 | 834,415 |
| 2023-09-18 | 6,230.00 | 6,510.00 | 6,120.00 | 6,260.00 | 6,260.00 | 1,536,607 |
| 2023-09-17 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | 0 |
| 2023-09-15 | 6,180.00 | 6,340.00 | 6,080.00 | 6,210.00 | 6,210.00 | 1,321,578 |
| 2023-09-14 | 6,070.00 | 6,360.00 | 5,880.00 | 6,130.00 | 6,130.00 | 2,830,793 |
| 2023-09-13 | 6,250.00 | 6,400.00 | 5,970.00 | 6,010.00 | 6,010.00 | 2,054,999 |
| 2023-09-12 | 6,900.00 | 6,910.00 | 6,280.00 | 6,360.00 | 6,360.00 | 4,158,059 |
| 2023-09-11 | 6,000.00 | 7,080.00 | 5,940.00 | 6,640.00 | 6,640.00 | 16,358,137 |
| 2023-09-10 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0 |
| 2023-09-08 | 4,720.00 | 6,110.00 | 4,650.00 | 5,580.00 | 5,580.00 | 11,269,693 |
| 2023-09-07 | 4,750.00 | 4,790.00 | 4,655.00 | 4,705.00 | 4,705.00 | 250,248 |
| 2023-09-06 | 4,875.00 | 4,915.00 | 4,750.00 | 4,760.00 | 4,760.00 | 243,761 |
| 2023-09-05 | 5,010.00 | 5,050.00 | 4,850.00 | 4,875.00 | 4,875.00 | 307,190 |
| 2023-09-04 | 5,140.00 | 5,230.00 | 5,030.00 | 5,060.00 | 5,060.00 | 207,965 |
| 2023-09-03 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0 |
| 2023-09-01 | 5,070.00 | 5,170.00 | 4,980.00 | 5,120.00 | 5,120.00 | 291,428 |
| 2023-08-31 | 5,200.00 | 5,240.00 | 5,020.00 | 5,060.00 | 5,060.00 | 585,107 |
| 2023-08-30 | 4,870.00 | 5,250.00 | 4,775.00 | 5,050.00 | 5,050.00 | 1,419,357 |
| 2023-08-29 | 4,750.00 | 4,865.00 | 4,690.00 | 4,780.00 | 4,780.00 | 231,830 |
| 2023-08-28 | 4,630.00 | 4,685.00 | 4,525.00 | 4,685.00 | 4,685.00 | 197,246 |
| 2023-08-27 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 0 |
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.