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%WTI98.89▲ 1.79%
← 092200.KO stock page

DAE-IL Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-283,385.003,470.003,360.003,400.003,400.0060,564
2022-12-273,360.003,430.003,325.003,375.003,375.00173,026
2022-12-263,500.003,530.003,335.003,365.003,365.00171,798
2022-12-233,560.003,590.003,500.003,500.003,500.00107,778
2022-12-223,730.003,740.003,600.003,615.003,615.0059,764
2022-12-213,705.003,735.003,550.003,570.003,570.00128,841
2022-12-203,735.003,790.003,660.003,700.003,700.00138,375
2022-12-193,715.003,830.003,715.003,795.003,795.0068,348
2022-12-163,800.003,835.003,745.003,800.003,800.0082,016
2022-12-153,905.003,905.003,830.003,830.003,830.00118,628
2022-12-143,890.003,950.003,815.003,925.003,925.0082,802
2022-12-133,970.004,000.003,835.003,865.003,865.00145,686
2022-12-123,945.004,000.003,905.003,965.003,965.0042,590
2022-12-093,905.004,035.003,880.004,025.004,025.00131,774
2022-12-083,880.003,930.003,835.003,885.003,885.00106,838
2022-12-073,920.004,050.003,850.003,935.003,935.00148,644
2022-12-064,030.004,040.003,890.003,925.003,925.00159,290
2022-12-054,090.004,115.004,025.004,045.004,045.00132,879
2022-12-044,090.004,090.004,090.004,090.004,090.000
2022-12-024,190.004,225.004,050.004,090.004,090.00268,026
2022-12-014,175.004,255.004,135.004,160.004,160.00118,092
2022-11-304,220.004,220.004,105.004,145.004,145.00113,651
2022-11-294,125.004,400.004,050.004,155.004,155.00199,849
2022-11-284,235.004,235.004,070.004,140.004,140.00198,573
2022-11-274,210.004,210.004,210.004,210.004,210.000
2022-11-254,350.004,370.004,200.004,210.004,210.00287,955
2022-11-244,370.004,495.004,290.004,325.004,325.001,411,168
2022-11-233,865.004,585.003,850.004,205.004,205.001,647,277
2022-11-223,820.003,885.003,820.003,850.003,850.0097,025
2022-11-213,960.003,960.003,850.003,900.003,900.0099,309
2022-11-183,990.004,000.003,905.003,910.003,910.00173,687
2022-11-174,070.004,105.003,935.003,965.003,965.00228,854
2022-11-164,170.004,175.004,055.004,080.004,080.00131,048
2022-11-154,240.004,245.004,110.004,160.004,160.00234,693
2022-11-144,100.004,295.004,080.004,230.004,230.00503,248
2022-11-114,180.004,185.004,035.004,055.004,055.00229,586
2022-11-104,090.004,200.004,045.004,060.004,060.00258,653
2022-11-094,200.004,250.004,100.004,140.004,140.00546,722
2022-11-083,990.004,230.003,970.004,045.004,045.00547,137
2022-11-073,850.003,920.003,805.003,865.003,865.00156,512
2022-11-043,810.003,860.003,730.003,805.003,805.00164,351
2022-11-033,810.003,930.003,780.003,860.003,860.00145,703
2022-11-023,980.004,000.003,915.003,935.003,935.00106,818
2022-11-014,000.004,080.003,940.003,985.003,985.00153,724
2022-10-314,090.004,090.003,900.004,000.004,000.00235,115
2022-10-283,820.004,145.003,790.004,050.004,050.00400,534
2022-10-273,820.003,900.003,800.003,845.003,845.0081,924
2022-10-263,980.004,015.003,800.003,800.003,800.00279,150
2022-10-254,045.004,050.003,935.004,015.004,015.00130,450
2022-10-244,055.004,150.003,980.004,005.004,005.00173,756
2022-10-214,220.004,250.003,970.004,010.004,010.00325,619
2022-10-204,145.004,405.004,145.004,250.004,250.00396,379
2022-10-194,430.004,430.004,215.004,250.004,250.00482,388
2022-10-184,280.004,450.004,170.004,385.004,385.00677,958
2022-10-174,190.004,370.004,005.004,210.004,210.00780,888
2022-10-164,250.004,250.004,250.004,250.004,250.000
2022-10-143,870.004,365.003,800.004,250.004,250.001,575,155
2022-10-134,010.004,160.003,650.003,725.003,725.00907,797
2022-10-124,195.004,245.003,850.003,900.003,900.00588,322
2022-10-114,245.004,245.003,980.004,065.004,065.00451,106
← NewerPage 17 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.