DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-11 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2023-06-09 | 6,290.00 | 6,290.00 | 6,080.00 | 6,270.00 | 6,270.00 | 972,825 |
| 2023-06-08 | 6,050.00 | 6,250.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1,358,414 |
| 2023-06-07 | 6,110.00 | 6,230.00 | 6,000.00 | 6,010.00 | 6,010.00 | 1,591,095 |
| 2023-06-06 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-06-05 | 5,750.00 | 6,180.00 | 5,730.00 | 6,100.00 | 6,100.00 | 3,151,497 |
| 2023-06-02 | 5,250.00 | 5,800.00 | 5,190.00 | 5,700.00 | 5,700.00 | 3,380,154 |
| 2023-06-01 | 5,120.00 | 5,160.00 | 5,040.00 | 5,140.00 | 5,140.00 | 222,900 |
| 2023-05-31 | 5,050.00 | 5,180.00 | 4,995.00 | 5,120.00 | 5,120.00 | 264,236 |
| 2023-05-30 | 5,100.00 | 5,110.00 | 4,925.00 | 5,010.00 | 5,010.00 | 369,235 |
| 2023-05-26 | 5,080.00 | 5,290.00 | 4,910.00 | 5,020.00 | 5,020.00 | 758,906 |
| 2023-05-25 | 5,000.00 | 5,000.00 | 4,880.00 | 4,990.00 | 4,990.00 | 315,055 |
| 2023-05-24 | 5,120.00 | 5,190.00 | 4,970.00 | 5,000.00 | 5,000.00 | 513,089 |
| 2023-05-23 | 5,300.00 | 5,300.00 | 5,090.00 | 5,120.00 | 5,120.00 | 414,331 |
| 2023-05-22 | 5,240.00 | 5,280.00 | 5,100.00 | 5,200.00 | 5,200.00 | 251,374 |
| 2023-05-21 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2023-05-19 | 5,440.00 | 5,480.00 | 5,220.00 | 5,270.00 | 5,270.00 | 416,212 |
| 2023-05-18 | 5,410.00 | 5,450.00 | 5,250.00 | 5,430.00 | 5,430.00 | 419,681 |
| 2023-05-17 | 5,130.00 | 5,500.00 | 5,130.00 | 5,370.00 | 5,370.00 | 747,517 |
| 2023-05-16 | 5,350.00 | 5,360.00 | 5,100.00 | 5,130.00 | 5,130.00 | 475,430 |
| 2023-05-15 | 5,300.00 | 5,470.00 | 5,200.00 | 5,340.00 | 5,340.00 | 719,406 |
| 2023-05-14 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0 |
| 2023-05-12 | 5,430.00 | 5,650.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1,104,285 |
| 2023-05-11 | 5,560.00 | 5,650.00 | 5,390.00 | 5,530.00 | 5,530.00 | 952,968 |
| 2023-05-10 | 5,170.00 | 5,650.00 | 5,170.00 | 5,460.00 | 5,460.00 | 1,590,827 |
| 2023-05-09 | 5,270.00 | 5,270.00 | 5,040.00 | 5,220.00 | 5,220.00 | 739,294 |
| 2023-05-08 | 5,450.00 | 5,540.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1,187,292 |
| 2023-05-07 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0 |
| 2023-05-04 | 4,850.00 | 5,540.00 | 4,815.00 | 5,540.00 | 5,540.00 | 2,287,843 |
| 2023-05-03 | 4,900.00 | 4,990.00 | 4,830.00 | 4,880.00 | 4,880.00 | 365,307 |
| 2023-05-02 | 5,020.00 | 5,070.00 | 4,940.00 | 5,000.00 | 5,000.00 | 351,618 |
| 2023-04-28 | 5,230.00 | 5,290.00 | 4,955.00 | 5,020.00 | 5,020.00 | 858,527 |
| 2023-04-27 | 4,800.00 | 5,160.00 | 4,705.00 | 5,110.00 | 5,110.00 | 1,305,560 |
| 2023-04-26 | 4,820.00 | 4,940.00 | 4,710.00 | 4,725.00 | 4,725.00 | 338,134 |
| 2023-04-25 | 4,820.00 | 4,895.00 | 4,630.00 | 4,865.00 | 4,865.00 | 493,052 |
| 2023-04-24 | 4,710.00 | 4,900.00 | 4,605.00 | 4,820.00 | 4,820.00 | 379,421 |
| 2023-04-23 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0 |
| 2023-04-21 | 4,870.00 | 4,900.00 | 4,610.00 | 4,710.00 | 4,710.00 | 526,796 |
| 2023-04-20 | 5,120.00 | 5,230.00 | 4,850.00 | 4,870.00 | 4,870.00 | 848,110 |
| 2023-04-19 | 4,860.00 | 5,170.00 | 4,750.00 | 5,120.00 | 5,120.00 | 1,049,199 |
| 2023-04-18 | 5,020.00 | 5,030.00 | 4,690.00 | 4,750.00 | 4,750.00 | 1,164,998 |
| 2023-04-17 | 5,140.00 | 5,140.00 | 5,000.00 | 5,060.00 | 5,060.00 | 859,053 |
| 2023-04-16 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0 |
| 2023-04-14 | 5,110.00 | 5,240.00 | 4,990.00 | 5,020.00 | 5,020.00 | 1,199,981 |
| 2023-04-13 | 5,180.00 | 5,320.00 | 4,835.00 | 4,990.00 | 4,990.00 | 2,505,232 |
| 2023-04-12 | 4,590.00 | 5,030.00 | 4,430.00 | 4,960.00 | 4,960.00 | 5,578,560 |
| 2023-04-11 | 4,330.00 | 4,535.00 | 4,215.00 | 4,515.00 | 4,515.00 | 1,227,341 |
| 2023-04-10 | 4,375.00 | 4,390.00 | 4,270.00 | 4,340.00 | 4,340.00 | 465,130 |
| 2023-04-07 | 4,390.00 | 4,435.00 | 4,285.00 | 4,370.00 | 4,370.00 | 688,783 |
| 2023-04-06 | 4,280.00 | 4,565.00 | 4,190.00 | 4,460.00 | 4,460.00 | 1,615,776 |
| 2023-04-05 | 4,360.00 | 4,440.00 | 4,265.00 | 4,340.00 | 4,340.00 | 942,225 |
| 2023-04-04 | 4,035.00 | 4,300.00 | 4,020.00 | 4,300.00 | 4,300.00 | 1,183,275 |
| 2023-04-03 | 4,020.00 | 4,085.00 | 3,965.00 | 4,035.00 | 4,035.00 | 199,438 |
| 2023-04-02 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0 |
| 2023-03-31 | 4,110.00 | 4,185.00 | 3,985.00 | 4,005.00 | 4,005.00 | 320,719 |
| 2023-03-30 | 4,085.00 | 4,145.00 | 4,035.00 | 4,110.00 | 4,110.00 | 344,817 |
| 2023-03-29 | 3,950.00 | 4,085.00 | 3,940.00 | 4,030.00 | 4,030.00 | 211,220 |
| 2023-03-28 | 4,125.00 | 4,125.00 | 3,950.00 | 4,000.00 | 4,000.00 | 366,930 |
| 2023-03-27 | 4,190.00 | 4,190.00 | 4,015.00 | 4,070.00 | 4,070.00 | 280,486 |
| 2023-03-24 | 4,200.00 | 4,210.00 | 4,105.00 | 4,135.00 | 4,135.00 | 275,380 |
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.