DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,920.00 | 4,100.00 | 3,835.00 | 4,070.00 | 4,070.00 | 234,092 |
| 2026-07-20 | 3,920.00 | 4,125.00 | 3,900.00 | 3,990.00 | 3,990.00 | 193,171 |
| 2026-07-16 | 4,190.00 | 4,305.00 | 4,090.00 | 4,145.00 | 4,145.00 | 225,895 |
| 2026-07-15 | 4,100.00 | 4,365.00 | 4,100.00 | 4,235.00 | 4,235.00 | 211,913 |
| 2026-07-14 | 4,065.00 | 4,265.00 | 3,850.00 | 4,030.00 | 4,030.00 | 313,749 |
| 2026-07-13 | 4,510.00 | 4,730.00 | 4,120.00 | 4,125.00 | 4,125.00 | 357,105 |
| 2026-07-10 | 4,025.00 | 4,705.00 | 4,025.00 | 4,510.00 | 4,510.00 | 624,207 |
| 2026-07-09 | 4,045.00 | 4,195.00 | 3,900.00 | 4,015.00 | 4,015.00 | 421,667 |
| 2026-07-08 | 4,205.00 | 4,335.00 | 3,995.00 | 4,045.00 | 4,045.00 | 428,556 |
| 2026-07-07 | 4,560.00 | 4,695.00 | 4,230.00 | 4,340.00 | 4,340.00 | 316,093 |
| 2026-07-06 | 4,770.00 | 4,780.00 | 4,430.00 | 4,560.00 | 4,560.00 | 217,968 |
| 2026-07-03 | 4,680.00 | 4,795.00 | 4,320.00 | 4,770.00 | 4,770.00 | 381,651 |
| 2026-07-02 | 4,880.00 | 4,880.00 | 4,520.00 | 4,530.00 | 4,530.00 | 505,988 |
| 2026-07-01 | 5,030.00 | 5,100.00 | 4,850.00 | 4,920.00 | 4,920.00 | 508,850 |
| 2026-06-30 | 5,300.00 | 5,400.00 | 4,970.00 | 4,980.00 | 4,980.00 | 493,251 |
| 2026-06-29 | 4,990.00 | 5,300.00 | 4,840.00 | 5,220.00 | 5,220.00 | 355,329 |
| 2026-06-26 | 5,220.00 | 5,280.00 | 4,905.00 | 5,020.00 | 5,020.00 | 574,441 |
| 2026-06-25 | 5,590.00 | 5,780.00 | 5,290.00 | 5,300.00 | 5,300.00 | 514,315 |
| 2026-06-24 | 5,600.00 | 5,750.00 | 5,430.00 | 5,580.00 | 5,580.00 | 454,176 |
| 2026-06-23 | 6,060.00 | 6,190.00 | 5,530.00 | 5,570.00 | 5,570.00 | 693,507 |
| 2026-06-22 | 6,480.00 | 6,500.00 | 6,080.00 | 6,150.00 | 6,150.00 | 507,770 |
| 2026-06-19 | 6,930.00 | 6,940.00 | 6,390.00 | 6,510.00 | 6,510.00 | 797,297 |
| 2026-06-18 | 7,630.00 | 7,660.00 | 6,930.00 | 6,930.00 | 6,930.00 | 1,115,720 |
| 2026-06-17 | 7,990.00 | 8,000.00 | 7,600.00 | 7,620.00 | 7,620.00 | 837,118 |
| 2026-06-16 | 8,950.00 | 9,100.00 | 7,850.00 | 7,910.00 | 7,910.00 | 1,983,149 |
| 2026-06-15 | 10,050.00 | 10,250.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,813,431 |
| 2026-06-12 | 10,200.00 | 10,340.00 | 9,600.00 | 9,940.00 | 9,940.00 | 2,288,923 |
| 2026-06-11 | 8,890.00 | 9,860.00 | 8,690.00 | 9,800.00 | 9,800.00 | 1,792,796 |
| 2026-06-10 | 10,430.00 | 10,890.00 | 8,920.00 | 9,270.00 | 9,270.00 | 2,771 |
| 2026-06-09 | 10,350.00 | 11,000.00 | 10,160.00 | 10,540.00 | 10,540.00 | 3,335,647 |
| 2026-06-08 | 9,290.00 | 10,610.00 | 9,220.00 | 10,110.00 | 10,110.00 | 3,073,652 |
| 2026-06-05 | 10,000.00 | 10,160.00 | 9,010.00 | 10,060.00 | 10,060.00 | 1,783,699 |
| 2026-06-04 | 9,600.00 | 10,550.00 | 9,230.00 | 10,260.00 | 10,260.00 | 3,356,418 |
| 2026-06-02 | 9,400.00 | 9,600.00 | 8,770.00 | 9,600.00 | 9,600.00 | 2,721,870 |
| 2026-06-01 | 8,880.00 | 9,630.00 | 8,600.00 | 8,690.00 | 8,690.00 | 3,266,705 |
| 2026-05-29 | 8,750.00 | 9,500.00 | 8,400.00 | 8,480.00 | 8,480.00 | 2,636,329 |
| 2026-05-28 | 8,730.00 | 8,750.00 | 7,770.00 | 8,200.00 | 8,200.00 | 979,250 |
| 2026-05-27 | 8,920.00 | 8,930.00 | 8,180.00 | 8,460.00 | 8,460.00 | 1,175,088 |
| 2026-05-26 | 9,250.00 | 9,300.00 | 8,710.00 | 8,920.00 | 8,920.00 | 1,831,346 |
| 2026-05-22 | 7,960.00 | 9,350.00 | 7,700.00 | 9,110.00 | 9,110.00 | 5,872,290 |
| 2026-05-21 | 6,400.00 | 7,400.00 | 6,360.00 | 7,380.00 | 7,380.00 | 1,052,505 |
| 2026-05-20 | 6,460.00 | 6,480.00 | 6,070.00 | 6,190.00 | 6,190.00 | 494,301 |
| 2026-05-19 | 6,810.00 | 6,840.00 | 6,350.00 | 6,520.00 | 6,520.00 | 556,095 |
| 2026-05-18 | 7,010.00 | 7,040.00 | 6,440.00 | 6,900.00 | 6,900.00 | 658,004 |
| 2026-05-15 | 7,910.00 | 8,380.00 | 7,040.00 | 7,170.00 | 7,170.00 | 1,678,437 |
| 2026-05-14 | 9,600.00 | 9,620.00 | 7,890.00 | 7,910.00 | 7,910.00 | 2,114,237 |
| 2026-05-13 | 8,750.00 | 9,730.00 | 8,500.00 | 9,300.00 | 9,300.00 | 4,937,645 |
| 2026-05-12 | 7,900.00 | 9,150.00 | 7,890.00 | 8,750.00 | 8,750.00 | 4,047,706 |
| 2026-05-11 | 8,090.00 | 8,180.00 | 7,640.00 | 7,810.00 | 7,810.00 | 800,432 |
| 2026-05-08 | 7,870.00 | 8,100.00 | 7,760.00 | 7,900.00 | 7,900.00 | 874,970 |
| 2026-05-07 | 7,560.00 | 8,290.00 | 7,440.00 | 7,720.00 | 7,720.00 | 1,055,130 |
| 2026-05-06 | 7,460.00 | 7,490.00 | 7,110.00 | 7,180.00 | 7,180.00 | 554,405 |
| 2026-05-04 | 7,620.00 | 7,870.00 | 7,440.00 | 7,460.00 | 7,460.00 | 431,325 |
| 2026-04-30 | 8,150.00 | 8,160.00 | 7,580.00 | 7,590.00 | 7,590.00 | 376,343 |
| 2026-04-29 | 8,220.00 | 8,230.00 | 7,950.00 | 7,970.00 | 7,970.00 | 327,360 |
| 2026-04-28 | 8,030.00 | 8,250.00 | 7,910.00 | 8,130.00 | 8,130.00 | 629,582 |
| 2026-04-27 | 7,560.00 | 8,170.00 | 7,560.00 | 7,950.00 | 7,950.00 | 922,407 |
| 2026-04-24 | 7,390.00 | 7,760.00 | 7,210.00 | 7,550.00 | 7,550.00 | 506,236 |
| 2026-04-23 | 7,600.00 | 7,690.00 | 7,240.00 | 7,350.00 | 7,350.00 | 448,538 |
| 2026-04-22 | 7,640.00 | 7,700.00 | 7,460.00 | 7,570.00 | 7,570.00 | 336,164 |
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.