DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,600.00 | 7,790.00 | 7,560.00 | 7,700.00 | 7,700.00 | 328,567 |
| 2026-04-20 | 7,740.00 | 7,750.00 | 7,540.00 | 7,550.00 | 7,550.00 | 277,768 |
| 2026-04-17 | 7,940.00 | 7,940.00 | 7,600.00 | 7,740.00 | 7,740.00 | 362,793 |
| 2026-04-16 | 7,880.00 | 8,120.00 | 7,860.00 | 7,890.00 | 7,890.00 | 334,672 |
| 2026-04-15 | 7,910.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,850.00 | 388,745 |
| 2026-04-14 | 7,890.00 | 7,920.00 | 7,690.00 | 7,800.00 | 7,800.00 | 311,211 |
| 2026-04-13 | 7,790.00 | 7,790.00 | 7,630.00 | 7,720.00 | 7,720.00 | 232,263 |
| 2026-04-10 | 7,950.00 | 8,120.00 | 7,850.00 | 7,900.00 | 7,900.00 | 224,191 |
| 2026-04-09 | 8,360.00 | 8,360.00 | 7,880.00 | 7,900.00 | 7,900.00 | 294,589 |
| 2026-04-08 | 8,250.00 | 8,370.00 | 8,000.00 | 8,360.00 | 8,360.00 | 274,984 |
| 2026-04-07 | 7,960.00 | 8,120.00 | 7,840.00 | 7,900.00 | 7,900.00 | 205,239 |
| 2026-04-06 | 8,050.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,900.00 | 230,138 |
| 2026-04-03 | 8,250.00 | 8,270.00 | 7,950.00 | 8,050.00 | 8,050.00 | 233,600 |
| 2026-04-02 | 8,850.00 | 8,850.00 | 7,970.00 | 8,070.00 | 8,070.00 | 367,022 |
| 2026-04-01 | 8,400.00 | 8,590.00 | 8,400.00 | 8,530.00 | 8,530.00 | 272,070 |
| 2026-03-31 | 8,220.00 | 8,530.00 | 8,130.00 | 8,230.00 | 8,230.00 | 278,311 |
| 2026-03-30 | 8,200.00 | 8,510.00 | 8,170.00 | 8,400.00 | 8,400.00 | 209,448 |
| 2026-03-27 | 8,560.00 | 8,700.00 | 8,300.00 | 8,690.00 | 8,690.00 | 237,495 |
| 2026-03-26 | 8,790.00 | 8,900.00 | 8,600.00 | 8,690.00 | 8,690.00 | 348,723 |
| 2026-03-25 | 9,010.00 | 9,030.00 | 8,680.00 | 8,800.00 | 8,800.00 | 275,723 |
| 2026-03-24 | 8,750.00 | 8,940.00 | 8,570.00 | 8,860.00 | 8,860.00 | 267,304 |
| 2026-03-23 | 8,970.00 | 8,980.00 | 8,450.00 | 8,450.00 | 8,450.00 | 441,725 |
| 2026-03-20 | 9,170.00 | 9,270.00 | 9,020.00 | 9,170.00 | 9,170.00 | 438,783 |
| 2026-03-19 | 9,050.00 | 9,270.00 | 8,940.00 | 9,170.00 | 9,170.00 | 310,896 |
| 2026-03-18 | 9,560.00 | 9,580.00 | 9,160.00 | 9,170.00 | 9,170.00 | 394,020 |
| 2026-03-17 | 9,360.00 | 9,570.00 | 9,210.00 | 9,410.00 | 9,410.00 | 388,652 |
| 2026-03-16 | 9,200.00 | 9,380.00 | 8,990.00 | 9,120.00 | 9,120.00 | 272,503 |
| 2026-03-13 | 9,010.00 | 9,430.00 | 8,930.00 | 9,220.00 | 9,220.00 | 439,998 |
| 2026-03-12 | 9,300.00 | 9,490.00 | 9,110.00 | 9,280.00 | 9,280.00 | 312,491 |
| 2026-03-11 | 9,510.00 | 9,760.00 | 9,190.00 | 9,340.00 | 9,340.00 | 530,894 |
| 2026-03-10 | 9,390.00 | 9,440.00 | 9,090.00 | 9,320.00 | 9,320.00 | 400,658 |
| 2026-03-09 | 9,200.00 | 9,200.00 | 8,460.00 | 8,990.00 | 8,990.00 | 750,427 |
| 2026-03-06 | 9,200.00 | 9,630.00 | 8,900.00 | 9,460.00 | 9,460.00 | 558,908 |
| 2026-03-05 | 8,600.00 | 9,450.00 | 8,580.00 | 9,290.00 | 9,290.00 | 933,203 |
| 2026-03-04 | 9,220.00 | 9,230.00 | 7,820.00 | 8,090.00 | 8,090.00 | 1,809,763 |
| 2026-03-03 | 9,860.00 | 10,210.00 | 9,440.00 | 9,450.00 | 9,450.00 | 1,121,078 |
| 2026-02-27 | 10,140.00 | 10,260.00 | 9,860.00 | 10,180.00 | 10,180.00 | 1,079,901 |
| 2026-02-26 | 10,700.00 | 10,750.00 | 10,010.00 | 10,190.00 | 10,190.00 | 1,266,797 |
| 2026-02-25 | 10,410.00 | 11,140.00 | 10,410.00 | 10,590.00 | 10,590.00 | 1,800,916 |
| 2026-02-24 | 10,430.00 | 10,680.00 | 10,150.00 | 10,330.00 | 10,330.00 | 637,030 |
| 2026-02-23 | 10,070.00 | 10,770.00 | 10,070.00 | 10,410.00 | 10,410.00 | 1,041,898 |
| 2026-02-20 | 10,230.00 | 10,260.00 | 9,990.00 | 10,030.00 | 10,030.00 | 689,351 |
| 2026-02-19 | 10,430.00 | 10,530.00 | 9,950.00 | 10,230.00 | 10,230.00 | 1,019,719 |
| 2026-02-13 | 10,430.00 | 10,990.00 | 10,350.00 | 10,430.00 | 10,430.00 | 893,701 |
| 2026-02-12 | 10,710.00 | 10,790.00 | 10,250.00 | 10,500.00 | 10,500.00 | 454,177 |
| 2026-02-11 | 10,250.00 | 10,790.00 | 10,250.00 | 10,620.00 | 10,620.00 | 782,088 |
| 2026-02-10 | 10,450.00 | 10,640.00 | 10,050.00 | 10,350.00 | 10,350.00 | 818,907 |
| 2026-02-09 | 10,150.00 | 10,420.00 | 10,150.00 | 10,250.00 | 10,250.00 | 572,484 |
| 2026-02-06 | 10,090.00 | 10,200.00 | 9,650.00 | 10,020.00 | 10,020.00 | 1,039,137 |
| 2026-02-05 | 10,640.00 | 11,390.00 | 10,330.00 | 10,400.00 | 10,400.00 | 1,242,998 |
| 2026-02-04 | 10,840.00 | 11,100.00 | 10,640.00 | 11,000.00 | 11,000.00 | 821,373 |
| 2026-02-03 | 10,730.00 | 11,010.00 | 10,600.00 | 10,840.00 | 10,840.00 | 638,421 |
| 2026-02-02 | 11,120.00 | 11,560.00 | 10,420.00 | 10,560.00 | 10,560.00 | 1,410,179 |
| 2026-01-30 | 11,350.00 | 11,480.00 | 10,900.00 | 11,210.00 | 11,210.00 | 1,468,480 |
| 2026-01-29 | 11,190.00 | 11,590.00 | 10,900.00 | 11,350.00 | 11,350.00 | 2,040,331 |
| 2026-01-28 | 11,030.00 | 11,420.00 | 10,770.00 | 10,970.00 | 10,970.00 | 1,723,365 |
| 2026-01-27 | 11,010.00 | 11,100.00 | 10,540.00 | 10,940.00 | 10,940.00 | 1,304,960 |
| 2026-01-26 | 10,600.00 | 11,410.00 | 10,600.00 | 11,010.00 | 11,010.00 | 1,746,507 |
| 2026-01-23 | 11,900.00 | 12,250.00 | 10,750.00 | 10,870.00 | 10,870.00 | 2,841,738 |
| 2026-01-22 | 12,880.00 | 12,900.00 | 11,810.00 | 11,900.00 | 11,900.00 | 2,138,750 |
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.