See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.88▲ 2.81%
← 092200.KO stock page

DAE-IL Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-234,100.004,240.004,060.004,150.004,150.00432,209
2023-03-224,195.004,240.004,100.004,170.004,170.00432,510
2023-03-214,320.004,340.004,120.004,140.004,140.00477,642
2023-03-204,360.004,460.004,290.004,315.004,315.00527,607
2023-03-194,420.004,420.004,420.004,420.004,420.000
2023-03-174,610.004,630.004,405.004,420.004,420.001,106,633
2023-03-164,120.004,455.004,020.004,455.004,455.001,161,879
2023-03-154,195.004,235.004,130.004,140.004,140.00442,984
2023-03-144,390.004,390.004,055.004,060.004,060.00681,565
2023-03-134,440.004,520.004,080.004,325.004,325.001,030,604
2023-03-124,400.004,400.004,400.004,400.004,400.000
2023-03-104,400.004,675.004,280.004,400.004,400.003,877,486
2023-03-093,935.004,380.003,890.004,380.004,380.001,088,149
2023-03-083,900.003,955.003,870.003,895.003,895.00145,033
2023-03-073,950.003,950.003,800.003,920.003,920.00179,329
2023-03-063,840.003,915.003,810.003,870.003,870.00163,968
2023-03-033,850.003,970.003,780.003,835.003,835.00189,830
2023-03-023,730.003,945.003,675.003,870.003,870.00476,107
2023-02-283,800.003,800.003,700.003,740.003,740.0052,242
2023-02-273,670.003,785.003,600.003,735.003,735.0087,521
2023-02-243,840.003,840.003,600.003,690.003,690.001,310
2023-02-233,785.003,850.003,735.003,820.003,820.00591
2023-02-223,800.003,810.003,730.003,750.003,750.002,116
2023-02-213,890.003,940.003,835.003,835.003,835.00408
2023-02-203,860.003,970.003,770.003,890.003,890.001,620
2023-02-193,840.003,840.003,840.003,840.003,840.000
2023-02-173,790.004,075.003,785.003,840.003,840.001,224
2023-02-163,780.003,880.003,770.003,835.003,835.00190,551
2023-02-153,950.003,950.003,740.003,740.003,740.00352
2023-02-143,850.003,990.003,845.003,890.003,890.00976
2023-02-133,920.003,920.003,810.003,810.003,810.007,707
2023-02-103,980.003,980.003,865.003,925.003,925.0093,339
2023-02-093,865.004,015.003,865.003,925.003,925.00602
2023-02-084,025.004,025.003,935.003,950.003,950.00156
2023-02-073,975.004,005.003,945.003,980.003,980.0024
2023-02-064,030.004,030.003,905.003,970.003,970.00214
2023-02-034,020.004,030.003,950.003,960.003,960.00101
2023-02-024,025.004,050.003,965.004,050.004,050.00110,957
2023-02-013,965.004,025.003,900.003,960.003,960.00165
2023-01-314,045.004,060.003,920.003,965.003,965.001,152
2023-01-303,870.004,255.003,870.004,110.004,110.004,905
2023-01-273,890.003,900.003,785.003,870.003,870.001,161
2023-01-263,705.003,890.003,705.003,850.003,850.00910
2023-01-253,735.003,735.003,680.003,700.003,700.00105
2023-01-203,570.003,695.003,570.003,680.003,680.0029,526
2023-01-193,590.003,640.003,580.003,610.003,610.0041,535
2023-01-183,650.003,670.003,450.003,640.003,640.00112,355
2023-01-173,665.003,785.003,590.003,640.003,640.0088,945
2023-01-163,685.003,710.003,615.003,635.003,635.00111,661
2023-01-133,700.003,780.003,685.003,685.003,685.00129,803
2023-01-123,770.003,800.003,695.003,730.003,730.00101,779
2023-01-113,835.003,860.003,720.003,730.003,730.00136,365
2023-01-103,770.003,800.003,655.003,730.003,730.00118,296
2023-01-093,630.003,780.003,550.003,770.003,770.00202,987
2023-01-063,510.003,570.003,440.003,530.003,530.0042,399
2023-01-053,570.003,570.003,470.003,520.003,520.0041,596
2023-01-043,395.003,580.003,395.003,535.003,535.0094,650
2023-01-033,500.003,600.003,350.003,550.003,550.0066,166
2023-01-023,380.003,530.003,380.003,450.003,450.00110,264
2022-12-293,400.003,430.003,270.003,370.003,370.00134,263
← NewerPage 16 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.