DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 5,240.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | 170,303 |
| 2022-04-18 | 5,310.00 | 5,310.00 | 5,190.00 | 5,240.00 | 5,240.00 | 137,922 |
| 2022-04-15 | 5,260.00 | 5,320.00 | 5,170.00 | 5,310.00 | 5,310.00 | 161,555 |
| 2022-04-14 | 5,390.00 | 5,430.00 | 5,260.00 | 5,260.00 | 5,260.00 | 220,557 |
| 2022-04-13 | 5,430.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | 584,773 |
| 2022-04-12 | 5,100.00 | 5,350.00 | 5,050.00 | 5,350.00 | 5,350.00 | 278,167 |
| 2022-04-11 | 5,090.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 111,402 |
| 2022-04-10 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0 |
| 2022-04-08 | 5,240.00 | 5,300.00 | 5,140.00 | 5,160.00 | 5,160.00 | 235,149 |
| 2022-04-07 | 5,160.00 | 5,210.00 | 5,130.00 | 5,190.00 | 5,190.00 | 163,929 |
| 2022-04-06 | 5,300.00 | 5,350.00 | 5,170.00 | 5,280.00 | 5,280.00 | 229,470 |
| 2022-04-05 | 5,270.00 | 5,530.00 | 5,260.00 | 5,300.00 | 5,300.00 | 651,935 |
| 2022-04-04 | 5,280.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | 228,668 |
| 2022-04-01 | 5,130.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 255,940 |
| 2022-03-31 | 5,120.00 | 5,170.00 | 5,090.00 | 5,110.00 | 5,110.00 | 184,576 |
| 2022-03-30 | 5,050.00 | 5,200.00 | 5,000.00 | 5,110.00 | 5,110.00 | 499,143 |
| 2022-03-29 | 4,950.00 | 5,020.00 | 4,925.00 | 4,965.00 | 4,965.00 | 161,972 |
| 2022-03-28 | 4,915.00 | 4,920.00 | 4,820.00 | 4,880.00 | 4,880.00 | 180,863 |
| 2022-03-25 | 4,940.00 | 5,000.00 | 4,910.00 | 4,915.00 | 4,915.00 | 139,249 |
| 2022-03-24 | 4,970.00 | 4,980.00 | 4,900.00 | 4,930.00 | 4,930.00 | 171,577 |
| 2022-03-23 | 5,120.00 | 5,220.00 | 4,980.00 | 5,010.00 | 5,010.00 | 245,434 |
| 2022-03-22 | 4,985.00 | 5,070.00 | 4,950.00 | 5,020.00 | 5,020.00 | 200,692 |
| 2022-03-21 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0 |
| 2022-03-18 | 5,000.00 | 5,040.00 | 4,965.00 | 5,020.00 | 5,020.00 | 119,444 |
| 2022-03-17 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2022-03-16 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2022-03-15 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0 |
| 2022-03-14 | 5,000.00 | 5,000.00 | 4,850.00 | 4,895.00 | 4,895.00 | 222,394 |
| 2022-03-11 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-03-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-03-08 | 5,030.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | 225,908 |
| 2022-03-07 | 5,230.00 | 5,300.00 | 5,030.00 | 5,130.00 | 5,130.00 | 253,998 |
| 2022-03-06 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0 |
| 2022-03-04 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0 |
| 2022-03-03 | 4,920.00 | 5,890.00 | 4,915.00 | 5,330.00 | 5,330.00 | 2,689,716 |
| 2022-03-02 | 4,800.00 | 4,945.00 | 4,745.00 | 4,910.00 | 4,910.00 | 157,447 |
| 2022-02-28 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0 |
| 2022-02-25 | 4,785.00 | 4,840.00 | 4,720.00 | 4,765.00 | 4,765.00 | 184,171 |
| 2022-02-24 | 4,930.00 | 4,930.00 | 4,630.00 | 4,635.00 | 4,635.00 | 342,961 |
| 2022-02-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-02-22 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-02-21 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0 |
| 2022-02-18 | 4,875.00 | 5,140.00 | 4,865.00 | 5,100.00 | 5,100.00 | 182,266 |
| 2022-02-17 | 5,080.00 | 5,140.00 | 4,895.00 | 5,000.00 | 5,000.00 | 242,508 |
| 2022-02-16 | 5,000.00 | 5,120.00 | 4,950.00 | 5,080.00 | 5,080.00 | 234,619 |
| 2022-02-15 | 4,835.00 | 5,160.00 | 4,780.00 | 4,850.00 | 4,850.00 | 391,100 |
| 2022-02-14 | 5,100.00 | 5,180.00 | 4,800.00 | 4,800.00 | 4,800.00 | 500,786 |
| 2022-02-13 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-02-11 | 5,230.00 | 5,340.00 | 5,160.00 | 5,250.00 | 5,250.00 | 213,431 |
| 2022-02-10 | 5,490.00 | 5,490.00 | 5,260.00 | 5,320.00 | 5,320.00 | 216,718 |
| 2022-02-09 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0 |
| 2022-02-08 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0 |
| 2022-02-07 | 5,590.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | 317,260 |
| 2022-02-06 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-02-04 | 5,470.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 327,084 |
| 2022-02-03 | 5,640.00 | 5,670.00 | 5,470.00 | 5,570.00 | 5,570.00 | 447,894 |
| 2022-01-28 | 5,450.00 | 5,550.00 | 5,230.00 | 5,550.00 | 5,550.00 | 409,371 |
| 2022-01-27 | 5,610.00 | 5,830.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1,187,767 |
| 2022-01-26 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-01-25 | 5,560.00 | 5,570.00 | 5,190.00 | 5,250.00 | 5,250.00 | 392,649 |
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.