DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 5,560.00 | 5,570.00 | 5,190.00 | 5,250.00 | 5,250.00 | 392,649 |
| 2022-01-24 | 5,430.00 | 5,500.00 | 5,200.00 | 5,430.00 | 5,430.00 | 527,458 |
| 2022-01-23 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0 |
| 2022-01-21 | 5,680.00 | 5,850.00 | 5,380.00 | 5,540.00 | 5,540.00 | 1,015,501 |
| 2022-01-20 | 5,280.00 | 5,790.00 | 5,120.00 | 5,680.00 | 5,680.00 | 868,916 |
| 2022-01-19 | 5,380.00 | 5,440.00 | 5,140.00 | 5,280.00 | 5,280.00 | 713,117 |
| 2022-01-18 | 5,730.00 | 5,820.00 | 5,370.00 | 5,530.00 | 5,530.00 | 792,751 |
| 2022-01-17 | 5,920.00 | 6,080.00 | 5,680.00 | 5,850.00 | 5,850.00 | 624,845 |
| 2022-01-16 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0 |
| 2022-01-14 | 5,880.00 | 6,100.00 | 5,850.00 | 5,860.00 | 5,860.00 | 829,193 |
| 2022-01-13 | 6,080.00 | 6,130.00 | 5,870.00 | 5,900.00 | 5,900.00 | 567,638 |
| 2022-01-12 | 5,910.00 | 6,240.00 | 5,700.00 | 6,070.00 | 6,070.00 | 1,230,862 |
| 2022-01-11 | 6,110.00 | 6,110.00 | 5,890.00 | 5,900.00 | 5,900.00 | 566,855 |
| 2022-01-10 | 6,080.00 | 6,090.00 | 5,850.00 | 5,970.00 | 5,970.00 | 659,597 |
| 2022-01-09 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2022-01-07 | 6,260.00 | 6,270.00 | 5,820.00 | 6,100.00 | 6,100.00 | 968,843 |
| 2022-01-06 | 6,050.00 | 6,290.00 | 5,940.00 | 6,160.00 | 6,160.00 | 1,494,627 |
| 2022-01-05 | 5,980.00 | 6,400.00 | 5,980.00 | 6,180.00 | 6,180.00 | 5,517,835 |
| 2022-01-04 | 5,680.00 | 6,090.00 | 5,650.00 | 5,900.00 | 5,900.00 | 3,487,897 |
| 2022-01-03 | 5,570.00 | 5,750.00 | 5,300.00 | 5,750.00 | 5,750.00 | 1,282,043 |
| 2021-12-30 | 5,730.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1,273,899 |
| 2021-12-29 | 5,630.00 | 5,820.00 | 5,490.00 | 5,820.00 | 5,820.00 | 2,816,051 |
| 2021-12-28 | 5,600.00 | 5,740.00 | 5,410.00 | 5,670.00 | 5,670.00 | 4,255,605 |
| 2021-12-27 | 5,780.00 | 6,020.00 | 5,220.00 | 5,590.00 | 5,590.00 | 10,600,200 |
| 2021-12-24 | 4,220.00 | 5,390.00 | 4,180.00 | 5,390.00 | 5,390.00 | 9,041,640 |
| 2021-12-23 | 4,220.00 | 4,300.00 | 4,145.00 | 4,150.00 | 4,150.00 | 219,504 |
| 2021-12-22 | 4,240.00 | 4,335.00 | 4,135.00 | 4,185.00 | 4,185.00 | 505,079 |
| 2021-12-21 | 3,985.00 | 4,565.00 | 3,900.00 | 4,130.00 | 4,130.00 | 1,110,845 |
| 2021-12-20 | 4,150.00 | 4,150.00 | 3,975.00 | 4,000.00 | 4,000.00 | 142,127 |
| 2021-12-17 | 4,050.00 | 4,100.00 | 4,010.00 | 4,100.00 | 4,100.00 | 111,698 |
| 2021-12-16 | 4,125.00 | 4,235.00 | 4,040.00 | 4,050.00 | 4,050.00 | 173,797 |
| 2021-12-15 | 4,275.00 | 4,275.00 | 4,115.00 | 4,120.00 | 4,120.00 | 130,933 |
| 2021-12-14 | 4,275.00 | 4,490.00 | 4,215.00 | 4,240.00 | 4,240.00 | 150,829 |
| 2021-12-13 | 4,300.00 | 4,470.00 | 4,300.00 | 4,330.00 | 4,330.00 | 255,517 |
| 2021-12-10 | 4,325.00 | 4,335.00 | 4,235.00 | 4,300.00 | 4,300.00 | 150,472 |
| 2021-12-09 | 4,345.00 | 4,440.00 | 4,305.00 | 4,350.00 | 4,350.00 | 196,651 |
| 2021-12-08 | 4,220.00 | 4,420.00 | 4,220.00 | 4,300.00 | 4,300.00 | 283,293 |
| 2021-12-07 | 4,235.00 | 4,300.00 | 4,170.00 | 4,205.00 | 4,205.00 | 122,996 |
| 2021-12-06 | 4,195.00 | 4,250.00 | 4,110.00 | 4,235.00 | 4,235.00 | 192,042 |
| 2021-12-03 | 4,140.00 | 4,250.00 | 4,140.00 | 4,225.00 | 4,225.00 | 182,847 |
| 2021-12-02 | 4,080.00 | 4,265.00 | 3,945.00 | 4,140.00 | 4,140.00 | 350,127 |
| 2021-12-01 | 3,990.00 | 4,350.00 | 3,845.00 | 4,200.00 | 4,200.00 | 662,991 |
| 2021-11-30 | 4,200.00 | 4,245.00 | 3,900.00 | 3,975.00 | 3,975.00 | 387,498 |
| 2021-11-29 | 4,000.00 | 4,265.00 | 3,995.00 | 4,190.00 | 4,190.00 | 281,129 |
| 2021-11-26 | 4,275.00 | 4,310.00 | 4,165.00 | 4,235.00 | 4,235.00 | 275,626 |
| 2021-11-25 | 4,320.00 | 4,375.00 | 4,215.00 | 4,275.00 | 4,275.00 | 221,931 |
| 2021-11-24 | 4,335.00 | 4,365.00 | 4,250.00 | 4,315.00 | 4,315.00 | 298,974 |
| 2021-11-23 | 4,430.00 | 4,520.00 | 4,310.00 | 4,335.00 | 4,335.00 | 183,792 |
| 2021-11-22 | 4,530.00 | 4,540.00 | 4,300.00 | 4,430.00 | 4,430.00 | 325,266 |
| 2021-11-19 | 4,405.00 | 4,580.00 | 4,390.00 | 4,425.00 | 4,425.00 | 203,547 |
| 2021-11-18 | 4,410.00 | 4,495.00 | 4,310.00 | 4,395.00 | 4,395.00 | 223,051 |
| 2021-11-17 | 4,695.00 | 4,695.00 | 4,395.00 | 4,405.00 | 4,405.00 | 487,256 |
| 2021-11-16 | 4,800.00 | 4,815.00 | 4,550.00 | 4,680.00 | 4,680.00 | 472,155 |
| 2021-11-15 | 4,830.00 | 4,900.00 | 4,640.00 | 4,800.00 | 4,800.00 | 377,404 |
| 2021-11-12 | 4,730.00 | 4,930.00 | 4,730.00 | 4,800.00 | 4,800.00 | 205,416 |
| 2021-11-11 | 4,840.00 | 4,870.00 | 4,595.00 | 4,715.00 | 4,715.00 | 349,626 |
| 2021-11-10 | 5,060.00 | 5,060.00 | 4,775.00 | 4,840.00 | 4,840.00 | 432,718 |
| 2021-11-09 | 5,200.00 | 5,230.00 | 5,050.00 | 5,060.00 | 5,060.00 | 284,187 |
| 2021-11-08 | 4,995.00 | 5,250.00 | 4,995.00 | 5,200.00 | 5,200.00 | 204,220 |
| 2021-11-05 | 5,210.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | 138,801 |
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.