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%WTI99.27▲ 2.18%
← 092200.KO stock page

DAE-IL Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-104,280.004,280.004,280.004,280.004,280.000
2022-10-074,220.004,450.004,150.004,280.004,280.001,144,070
2022-10-064,130.004,375.004,005.004,220.004,220.002,199,255
2022-10-054,305.004,350.003,910.004,085.004,085.003,138,787
2022-10-043,250.004,030.003,185.004,030.004,030.002,864,257
2022-09-303,100.003,170.002,910.003,100.003,100.00149,797
2022-09-293,300.003,360.003,170.003,170.003,170.00125,570
2022-09-283,445.003,445.003,130.003,250.003,250.00242,868
2022-09-273,395.003,450.003,250.003,385.003,385.00187,891
2022-09-263,690.003,690.003,355.003,430.003,430.00218,009
2022-09-233,815.003,900.003,615.003,730.003,730.00130,234
2022-09-223,860.003,940.003,745.003,820.003,820.0097,260
2022-09-213,870.003,930.003,850.003,860.003,860.0054,388
2022-09-203,835.003,900.003,825.003,880.003,880.0051,794
2022-09-193,900.003,980.003,805.003,835.003,835.0067,758
2022-09-164,000.004,000.003,870.003,890.003,890.00147,278
2022-09-154,075.004,130.003,950.003,985.003,985.00142,864
2022-09-144,005.004,095.004,005.004,060.004,060.00187,157
2022-09-134,100.004,160.004,100.004,140.004,140.0077,507
2022-09-084,170.004,235.004,060.004,060.004,060.0095,800
2022-09-074,220.004,250.004,120.004,170.004,170.00103,823
2022-09-064,170.004,245.004,055.004,215.004,215.00162,878
2022-09-054,065.004,065.003,935.003,990.003,990.0072,800
2022-09-024,020.004,085.004,005.004,015.004,015.0065,700
2022-09-014,085.004,170.004,020.004,020.004,020.00132,096
2022-08-314,190.004,200.004,120.004,150.004,150.0049,671
2022-08-304,105.004,250.004,025.004,250.004,250.00117,903
2022-08-294,030.004,120.004,030.004,045.004,045.0067,389
2022-08-264,170.004,270.004,130.004,215.004,215.00112,553
2022-08-254,150.004,275.004,115.004,150.004,150.0080,324
2022-08-244,050.004,200.004,045.004,115.004,115.00106,640
2022-08-234,110.004,200.004,095.004,095.004,095.0080,577
2022-08-224,290.004,290.004,165.004,165.004,165.0094,227
2022-08-194,395.004,400.004,270.004,285.004,285.0081,073
2022-08-184,470.004,470.004,295.004,380.004,380.00192,007
2022-08-174,595.004,615.004,445.004,500.004,500.00142,139
2022-08-164,450.004,605.004,390.004,590.004,590.00270,641
2022-08-124,410.004,470.004,375.004,435.004,435.0085,989
2022-08-114,480.004,500.004,410.004,410.004,410.0073,874
2022-08-104,525.004,525.004,395.004,415.004,415.0095,590
2022-08-094,650.004,655.004,495.004,525.004,525.00140,726
2022-08-084,550.004,620.004,490.004,610.004,610.0063,619
2022-08-054,465.004,560.004,420.004,535.004,535.0097,860
2022-08-044,460.004,510.004,445.004,465.004,465.0058,710
2022-08-034,420.004,470.004,345.004,460.004,460.0051,598
2022-08-024,530.004,530.004,400.004,420.004,420.0085,086
2022-08-014,505.004,610.004,475.004,520.004,520.0079,531
2022-07-294,410.004,675.004,410.004,545.004,545.00240,860
2022-07-284,405.004,510.004,350.004,380.004,380.0082,965
2022-07-274,400.004,455.004,360.004,400.004,400.0041,082
2022-07-264,335.004,475.004,335.004,400.004,400.0049,526
2022-07-254,270.004,430.004,200.004,365.004,365.0081,902
2022-07-224,400.004,460.004,285.004,285.004,285.00125,319
2022-07-214,350.004,475.004,285.004,400.004,400.00189,909
2022-07-204,260.004,300.004,210.004,260.004,260.0075,554
2022-07-194,150.004,260.004,050.004,225.004,225.0078,666
2022-07-184,095.004,195.004,090.004,150.004,150.00101,610
2022-07-154,145.004,145.004,045.004,070.004,070.00433,049
2022-07-144,080.004,155.004,045.004,130.004,130.0048,707
2022-07-133,990.004,175.003,945.004,120.004,120.00114,067
← NewerPage 18 of 22 · 1,271 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.