DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 4,670.00 | 4,780.00 | 4,525.00 | 4,595.00 | 4,595.00 | 341,722 |
| 2023-08-24 | 4,650.00 | 4,725.00 | 4,625.00 | 4,670.00 | 4,670.00 | 181,960 |
| 2023-08-23 | 4,560.00 | 4,685.00 | 4,520.00 | 4,625.00 | 4,625.00 | 311,041 |
| 2023-08-22 | 4,640.00 | 4,745.00 | 4,585.00 | 4,615.00 | 4,615.00 | 226,994 |
| 2023-08-21 | 4,800.00 | 4,830.00 | 4,630.00 | 4,635.00 | 4,635.00 | 345,883 |
| 2023-08-18 | 4,755.00 | 4,920.00 | 4,695.00 | 4,800.00 | 4,800.00 | 331,329 |
| 2023-08-17 | 4,570.00 | 4,820.00 | 4,500.00 | 4,810.00 | 4,810.00 | 565,750 |
| 2023-08-16 | 5,170.00 | 5,170.00 | 4,540.00 | 4,555.00 | 4,555.00 | 1,486,406 |
| 2023-08-15 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0 |
| 2023-08-14 | 5,350.00 | 5,450.00 | 5,170.00 | 5,240.00 | 5,240.00 | 755,339 |
| 2023-08-11 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 582,760 |
| 2023-08-10 | 5,020.00 | 5,170.00 | 4,940.00 | 5,030.00 | 5,030.00 | 471,441 |
| 2023-08-09 | 5,020.00 | 5,100.00 | 4,965.00 | 5,070.00 | 5,070.00 | 298,419 |
| 2023-08-08 | 4,965.00 | 5,080.00 | 4,840.00 | 5,050.00 | 5,050.00 | 589,097 |
| 2023-08-07 | 5,080.00 | 5,080.00 | 4,760.00 | 4,985.00 | 4,985.00 | 1,001,536 |
| 2023-08-04 | 5,170.00 | 5,210.00 | 5,030.00 | 5,110.00 | 5,110.00 | 349,505 |
| 2023-08-03 | 5,320.00 | 5,370.00 | 5,000.00 | 5,210.00 | 5,210.00 | 821,445 |
| 2023-08-02 | 5,720.00 | 5,720.00 | 5,370.00 | 5,380.00 | 5,380.00 | 752,362 |
| 2023-08-01 | 5,820.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,730.00 | 344,333 |
| 2023-07-31 | 5,650.00 | 5,870.00 | 5,520.00 | 5,820.00 | 5,820.00 | 458,427 |
| 2023-07-28 | 5,450.00 | 5,760.00 | 5,440.00 | 5,580.00 | 5,580.00 | 358,569 |
| 2023-07-27 | 5,800.00 | 5,890.00 | 5,490.00 | 5,590.00 | 5,590.00 | 823,287 |
| 2023-07-26 | 6,090.00 | 6,150.00 | 5,620.00 | 5,710.00 | 5,710.00 | 1,129,600 |
| 2023-07-25 | 6,000.00 | 6,250.00 | 5,860.00 | 6,150.00 | 6,150.00 | 789,624 |
| 2023-07-24 | 6,300.00 | 6,300.00 | 5,870.00 | 5,980.00 | 5,980.00 | 832,674 |
| 2023-07-23 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2023-07-21 | 6,400.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 465,151 |
| 2023-07-20 | 6,320.00 | 6,580.00 | 6,300.00 | 6,500.00 | 6,500.00 | 734,084 |
| 2023-07-19 | 6,150.00 | 6,550.00 | 6,110.00 | 6,470.00 | 6,470.00 | 973,316 |
| 2023-07-18 | 6,390.00 | 6,560.00 | 6,130.00 | 6,150.00 | 6,150.00 | 914,930 |
| 2023-07-17 | 6,710.00 | 6,860.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1,058,195 |
| 2023-07-16 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2023-07-14 | 6,600.00 | 6,780.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,052,934 |
| 2023-07-13 | 6,610.00 | 6,710.00 | 6,480.00 | 6,680.00 | 6,680.00 | 1,450,957 |
| 2023-07-12 | 6,130.00 | 6,710.00 | 6,020.00 | 6,580.00 | 6,580.00 | 3,324,535 |
| 2023-07-11 | 5,860.00 | 5,940.00 | 5,740.00 | 5,830.00 | 5,830.00 | 703,562 |
| 2023-07-10 | 6,020.00 | 6,050.00 | 5,800.00 | 5,830.00 | 5,830.00 | 514,119 |
| 2023-07-09 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0 |
| 2023-07-07 | 6,440.00 | 6,520.00 | 5,850.00 | 6,010.00 | 6,010.00 | 1,294,261 |
| 2023-07-06 | 6,150.00 | 6,410.00 | 6,110.00 | 6,190.00 | 6,190.00 | 1,054,821 |
| 2023-07-05 | 6,330.00 | 6,380.00 | 6,130.00 | 6,140.00 | 6,140.00 | 615,495 |
| 2023-07-04 | 6,200.00 | 6,640.00 | 6,070.00 | 6,300.00 | 6,300.00 | 1,977,168 |
| 2023-07-03 | 6,190.00 | 6,270.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1,072,105 |
| 2023-07-02 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0 |
| 2023-06-30 | 5,960.00 | 6,290.00 | 5,950.00 | 6,180.00 | 6,180.00 | 941,579 |
| 2023-06-29 | 6,410.00 | 6,410.00 | 5,840.00 | 5,910.00 | 5,910.00 | 1,652,726 |
| 2023-06-28 | 6,610.00 | 6,620.00 | 6,290.00 | 6,380.00 | 6,380.00 | 1,560,169 |
| 2023-06-27 | 6,860.00 | 6,890.00 | 6,640.00 | 6,640.00 | 6,640.00 | 970,128 |
| 2023-06-26 | 7,020.00 | 7,130.00 | 6,850.00 | 6,970.00 | 6,970.00 | 965,649 |
| 2023-06-23 | 6,780.00 | 7,160.00 | 6,720.00 | 7,000.00 | 7,000.00 | 2,060,508 |
| 2023-06-22 | 6,640.00 | 6,800.00 | 6,370.00 | 6,700.00 | 6,700.00 | 870,192 |
| 2023-06-21 | 6,990.00 | 7,270.00 | 6,600.00 | 6,720.00 | 6,720.00 | 2,908,382 |
| 2023-06-20 | 6,420.00 | 7,030.00 | 6,310.00 | 6,860.00 | 6,860.00 | 3,232,752 |
| 2023-06-19 | 6,110.00 | 6,290.00 | 6,010.00 | 6,290.00 | 6,290.00 | 827,953 |
| 2023-06-18 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0 |
| 2023-06-16 | 6,010.00 | 6,170.00 | 5,910.00 | 6,040.00 | 6,040.00 | 711,025 |
| 2023-06-15 | 6,030.00 | 6,100.00 | 5,850.00 | 6,050.00 | 6,050.00 | 790,098 |
| 2023-06-14 | 6,420.00 | 6,420.00 | 5,950.00 | 6,030.00 | 6,030.00 | 1,363,301 |
| 2023-06-13 | 6,350.00 | 6,510.00 | 6,230.00 | 6,340.00 | 6,340.00 | 1,093,059 |
| 2023-06-12 | 6,360.00 | 6,490.00 | 6,250.00 | 6,310.00 | 6,310.00 | 1,177,603 |
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.