DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 4,090.00 | 4,090.00 | 3,975.00 | 3,980.00 | 3,980.00 | 117,204 |
| 2022-07-11 | 4,130.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 55,722 |
| 2022-07-08 | 4,130.00 | 4,185.00 | 4,120.00 | 4,125.00 | 4,125.00 | 41,604 |
| 2022-07-07 | 4,110.00 | 4,140.00 | 4,055.00 | 4,110.00 | 4,110.00 | 63,271 |
| 2022-07-06 | 4,105.00 | 4,165.00 | 4,070.00 | 4,070.00 | 4,070.00 | 39,126 |
| 2022-07-05 | 4,030.00 | 4,145.00 | 4,020.00 | 4,145.00 | 4,145.00 | 42,838 |
| 2022-07-04 | 4,105.00 | 4,260.00 | 3,980.00 | 4,030.00 | 4,030.00 | 81,068 |
| 2022-07-01 | 4,190.00 | 4,250.00 | 4,035.00 | 4,105.00 | 4,105.00 | 168,323 |
| 2022-06-30 | 4,290.00 | 4,370.00 | 4,140.00 | 4,205.00 | 4,205.00 | 113,267 |
| 2022-06-29 | 4,080.00 | 4,185.00 | 4,055.00 | 4,165.00 | 4,165.00 | 43,132 |
| 2022-06-28 | 4,170.00 | 4,275.00 | 4,120.00 | 4,160.00 | 4,160.00 | 77,010 |
| 2022-06-27 | 3,970.00 | 4,250.00 | 3,970.00 | 4,155.00 | 4,155.00 | 177,020 |
| 2022-06-24 | 3,685.00 | 3,950.00 | 3,685.00 | 3,945.00 | 3,945.00 | 193,575 |
| 2022-06-23 | 3,945.00 | 4,040.00 | 3,655.00 | 3,685.00 | 3,685.00 | 248,672 |
| 2022-06-22 | 4,210.00 | 4,285.00 | 3,955.00 | 3,955.00 | 3,955.00 | 174,085 |
| 2022-06-21 | 4,215.00 | 4,220.00 | 4,075.00 | 4,210.00 | 4,210.00 | 76,716 |
| 2022-06-20 | 4,290.00 | 4,335.00 | 4,140.00 | 4,150.00 | 4,150.00 | 132,328 |
| 2022-06-17 | 4,110.00 | 4,355.00 | 4,110.00 | 4,285.00 | 4,285.00 | 95,424 |
| 2022-06-16 | 4,365.00 | 4,425.00 | 4,260.00 | 4,285.00 | 4,285.00 | 174,960 |
| 2022-06-15 | 4,470.00 | 4,490.00 | 4,200.00 | 4,240.00 | 4,240.00 | 181,458 |
| 2022-06-14 | 4,225.00 | 4,485.00 | 4,225.00 | 4,410.00 | 4,410.00 | 289,197 |
| 2022-06-13 | 4,720.00 | 4,725.00 | 4,440.00 | 4,485.00 | 4,485.00 | 397,853 |
| 2022-06-10 | 4,870.00 | 4,890.00 | 4,790.00 | 4,870.00 | 4,870.00 | 107,858 |
| 2022-06-09 | 4,940.00 | 4,980.00 | 4,850.00 | 4,890.00 | 4,890.00 | 149,271 |
| 2022-06-08 | 4,940.00 | 5,030.00 | 4,930.00 | 4,940.00 | 4,940.00 | 90,152 |
| 2022-06-07 | 5,060.00 | 5,120.00 | 4,905.00 | 4,935.00 | 4,935.00 | 262,891 |
| 2022-06-03 | 5,090.00 | 5,120.00 | 5,020.00 | 5,050.00 | 5,050.00 | 79,940 |
| 2022-06-02 | 5,020.00 | 5,100.00 | 5,010.00 | 5,090.00 | 5,090.00 | 79,845 |
| 2022-05-31 | 5,090.00 | 5,150.00 | 5,040.00 | 5,050.00 | 5,050.00 | 178,255 |
| 2022-05-30 | 5,160.00 | 5,200.00 | 5,080.00 | 5,110.00 | 5,110.00 | 156,682 |
| 2022-05-27 | 5,060.00 | 5,200.00 | 5,040.00 | 5,150.00 | 5,150.00 | 239,019 |
| 2022-05-26 | 5,030.00 | 5,160.00 | 5,030.00 | 5,050.00 | 5,050.00 | 107,155 |
| 2022-05-25 | 5,150.00 | 5,190.00 | 5,050.00 | 5,070.00 | 5,070.00 | 152,597 |
| 2022-05-24 | 5,140.00 | 5,400.00 | 4,990.00 | 5,110.00 | 5,110.00 | 596,626 |
| 2022-05-23 | 5,240.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,140.00 | 162,968 |
| 2022-05-20 | 5,340.00 | 5,420.00 | 5,240.00 | 5,240.00 | 5,240.00 | 247,882 |
| 2022-05-19 | 5,070.00 | 5,240.00 | 5,040.00 | 5,240.00 | 5,240.00 | 232,705 |
| 2022-05-18 | 5,030.00 | 5,430.00 | 5,010.00 | 5,220.00 | 5,220.00 | 819,715 |
| 2022-05-17 | 5,010.00 | 5,070.00 | 4,980.00 | 5,010.00 | 5,010.00 | 84,984 |
| 2022-05-16 | 5,030.00 | 5,150.00 | 4,995.00 | 5,010.00 | 5,010.00 | 170,849 |
| 2022-05-13 | 4,900.00 | 5,030.00 | 4,900.00 | 4,955.00 | 4,955.00 | 97,868 |
| 2022-05-12 | 4,920.00 | 5,050.00 | 4,730.00 | 4,860.00 | 4,860.00 | 162,585 |
| 2022-05-11 | 4,910.00 | 5,080.00 | 4,910.00 | 4,980.00 | 4,980.00 | 89,266 |
| 2022-05-10 | 4,790.00 | 4,940.00 | 4,645.00 | 4,910.00 | 4,910.00 | 203,886 |
| 2022-05-09 | 5,120.00 | 5,140.00 | 4,875.00 | 4,875.00 | 4,875.00 | 384,759 |
| 2022-05-08 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0 |
| 2022-05-06 | 5,110.00 | 5,210.00 | 5,090.00 | 5,110.00 | 5,110.00 | 206,827 |
| 2022-05-04 | 5,260.00 | 5,260.00 | 5,150.00 | 5,170.00 | 5,170.00 | 165,686 |
| 2022-05-03 | 5,300.00 | 5,380.00 | 5,160.00 | 5,200.00 | 5,200.00 | 412,255 |
| 2022-05-02 | 5,380.00 | 5,470.00 | 5,250.00 | 5,290.00 | 5,290.00 | 298,755 |
| 2022-05-01 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-04-29 | 5,510.00 | 5,570.00 | 5,360.00 | 5,500.00 | 5,500.00 | 264,604 |
| 2022-04-28 | 5,580.00 | 5,580.00 | 5,390.00 | 5,470.00 | 5,470.00 | 217,623 |
| 2022-04-27 | 5,470.00 | 5,550.00 | 5,320.00 | 5,490.00 | 5,490.00 | 408,684 |
| 2022-04-26 | 5,490.00 | 5,730.00 | 5,480.00 | 5,600.00 | 5,600.00 | 579,768 |
| 2022-04-25 | 5,560.00 | 5,730.00 | 5,400.00 | 5,420.00 | 5,420.00 | 728,405 |
| 2022-04-24 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0 |
| 2022-04-22 | 5,550.00 | 5,670.00 | 5,420.00 | 5,630.00 | 5,630.00 | 586,623 |
| 2022-04-21 | 5,300.00 | 5,620.00 | 5,290.00 | 5,590.00 | 5,590.00 | 1,543,245 |
| 2022-04-20 | 5,280.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 125,707 |
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.