DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,790.00 | 13,250.00 | 11,730.00 | 12,450.00 | 12,450.00 | 3,148,792 |
| 2026-01-20 | 13,360.00 | 13,580.00 | 12,020.00 | 12,300.00 | 12,300.00 | 2,659,230 |
| 2026-01-19 | 12,200.00 | 12,900.00 | 12,120.00 | 12,890.00 | 12,890.00 | 3,082,802 |
| 2026-01-16 | 12,290.00 | 12,820.00 | 11,850.00 | 11,980.00 | 11,980.00 | 2,026,037 |
| 2026-01-15 | 12,120.00 | 12,550.00 | 11,820.00 | 12,250.00 | 12,250.00 | 1,606,835 |
| 2026-01-14 | 13,220.00 | 13,280.00 | 11,970.00 | 12,150.00 | 12,150.00 | 2,062,781 |
| 2026-01-13 | 12,000.00 | 13,070.00 | 12,000.00 | 12,950.00 | 12,950.00 | 3,661,407 |
| 2026-01-12 | 12,180.00 | 12,550.00 | 11,700.00 | 11,810.00 | 11,810.00 | 1,766,702 |
| 2026-01-09 | 11,930.00 | 12,710.00 | 11,320.00 | 12,180.00 | 12,180.00 | 2,734,300 |
| 2026-01-08 | 13,130.00 | 13,300.00 | 11,800.00 | 11,920.00 | 11,920.00 | 2,254,876 |
| 2026-01-07 | 12,540.00 | 13,880.00 | 11,710.00 | 12,800.00 | 12,800.00 | 5,010,155 |
| 2026-01-06 | 14,410.00 | 14,770.00 | 12,350.00 | 12,500.00 | 12,500.00 | 4,141,393 |
| 2026-01-05 | 14,970.00 | 14,980.00 | 13,480.00 | 14,430.00 | 14,430.00 | 1,668,167 |
| 2026-01-02 | 14,550.00 | 15,150.00 | 14,300.00 | 14,630.00 | 14,630.00 | 1,864,359 |
| 2025-12-30 | 14,200.00 | 14,880.00 | 13,380.00 | 14,420.00 | 14,420.00 | 2,074,321 |
| 2025-12-29 | 13,320.00 | 14,940.00 | 13,040.00 | 14,190.00 | 14,190.00 | 3,955,988 |
| 2025-12-26 | 12,270.00 | 13,230.00 | 12,270.00 | 13,000.00 | 13,000.00 | 2,633,243 |
| 2025-12-24 | 11,740.00 | 12,440.00 | 11,580.00 | 12,160.00 | 12,160.00 | 1,606,898 |
| 2025-12-23 | 12,400.00 | 12,650.00 | 11,490.00 | 11,700.00 | 11,700.00 | 1,766,126 |
| 2025-12-22 | 12,000.00 | 12,570.00 | 11,950.00 | 12,270.00 | 12,270.00 | 2,008,712 |
| 2025-12-19 | 12,080.00 | 12,080.00 | 11,130.00 | 11,820.00 | 11,820.00 | 1,969,740 |
| 2025-12-18 | 11,910.00 | 12,340.00 | 11,440.00 | 11,760.00 | 11,760.00 | 1,418,459 |
| 2025-12-17 | 12,600.00 | 12,850.00 | 11,720.00 | 12,090.00 | 12,090.00 | 2,116,276 |
| 2025-12-16 | 13,500.00 | 13,500.00 | 11,970.00 | 12,330.00 | 12,330.00 | 4,234,460 |
| 2025-12-15 | 11,820.00 | 14,170.00 | 11,620.00 | 13,940.00 | 13,940.00 | 10,425,693 |
| 2025-12-12 | 11,310.00 | 12,240.00 | 11,010.00 | 12,050.00 | 12,050.00 | 5,118,534 |
| 2025-12-11 | 10,960.00 | 11,730.00 | 10,730.00 | 11,310.00 | 11,310.00 | 5,958,615 |
| 2025-12-10 | 11,710.00 | 11,800.00 | 10,660.00 | 10,900.00 | 10,900.00 | 4,717,511 |
| 2025-12-09 | 12,530.00 | 12,600.00 | 11,270.00 | 11,660.00 | 11,660.00 | 6,326,386 |
| 2025-12-08 | 11,240.00 | 13,740.00 | 11,130.00 | 12,840.00 | 12,840.00 | 17,949,644 |
| 2025-12-05 | 10,310.00 | 11,910.00 | 10,100.00 | 11,170.00 | 11,170.00 | 17,204,371 |
| 2025-12-04 | 10,190.00 | 11,200.00 | 9,655.00 | 10,190.00 | 10,190.00 | 12,839,854 |
| 2025-12-03 | 9,700.00 | 9,920.00 | 9,370.00 | 9,800.00 | 9,800.00 | 3,838,632 |
| 2025-12-02 | 9,770.00 | 10,100.00 | 9,260.00 | 9,740.00 | 9,740.00 | 4,932,270 |
| 2025-12-01 | 9,480.00 | 10,310.00 | 9,220.00 | 9,560.00 | 9,560.00 | 14,512,038 |
| 2025-11-28 | 7,330.00 | 9,450.00 | 7,220.00 | 9,090.00 | 9,090.00 | 20,749,516 |
| 2025-11-27 | 6,560.00 | 7,540.00 | 6,430.00 | 7,310.00 | 7,310.00 | 9,892,155 |
| 2025-11-26 | 6,820.00 | 6,890.00 | 6,250.00 | 6,510.00 | 6,510.00 | 2,500,203 |
| 2025-11-25 | 6,990.00 | 7,600.00 | 6,710.00 | 6,760.00 | 6,760.00 | 3,961,798 |
| 2025-11-24 | 7,090.00 | 7,180.00 | 6,860.00 | 6,940.00 | 6,940.00 | 2,057,260 |
| 2025-11-21 | 6,850.00 | 7,390.00 | 6,770.00 | 7,060.00 | 7,060.00 | 5,161,509 |
| 2025-11-20 | 6,900.00 | 7,450.00 | 6,740.00 | 7,150.00 | 7,150.00 | 6,577,552 |
| 2025-11-19 | 6,420.00 | 7,170.00 | 6,190.00 | 6,870.00 | 6,870.00 | 12,563,117 |
| 2025-11-18 | 6,030.00 | 6,840.00 | 5,900.00 | 6,170.00 | 6,170.00 | 5,816,670 |
| 2025-11-17 | 5,870.00 | 6,110.00 | 5,750.00 | 6,060.00 | 6,060.00 | 1,921,753 |
| 2025-11-14 | 5,860.00 | 6,010.00 | 5,660.00 | 5,670.00 | 5,670.00 | 2,153,993 |
| 2025-11-13 | 6,610.00 | 6,630.00 | 6,090.00 | 6,150.00 | 6,150.00 | 2,642,379 |
| 2025-11-12 | 6,560.00 | 6,800.00 | 6,410.00 | 6,570.00 | 6,570.00 | 2,888,283 |
| 2025-11-11 | 6,140.00 | 7,440.00 | 6,090.00 | 6,550.00 | 6,550.00 | 17,395,075 |
| 2025-11-10 | 6,560.00 | 6,570.00 | 6,040.00 | 6,050.00 | 6,050.00 | 2,435,432 |
| 2025-11-07 | 6,370.00 | 6,870.00 | 6,160.00 | 6,490.00 | 6,490.00 | 4,652,506 |
| 2025-11-06 | 7,030.00 | 7,170.00 | 6,360.00 | 6,490.00 | 6,490.00 | 5,295,289 |
| 2025-11-05 | 6,200.00 | 7,930.00 | 6,000.00 | 6,990.00 | 6,990.00 | 27,553,293 |
| 2025-11-04 | 6,420.00 | 6,640.00 | 6,180.00 | 6,350.00 | 6,350.00 | 7,496,211 |
| 2025-11-03 | 5,390.00 | 6,420.00 | 5,200.00 | 6,420.00 | 6,420.00 | 15,533,028 |
| 2025-10-31 | 4,790.00 | 5,100.00 | 4,790.00 | 4,945.00 | 4,945.00 | 1,063,226 |
| 2025-10-30 | 4,935.00 | 4,965.00 | 4,640.00 | 4,745.00 | 4,745.00 | 715,000 |
| 2025-10-29 | 4,790.00 | 4,890.00 | 4,685.00 | 4,750.00 | 4,750.00 | 638,250 |
| 2025-10-28 | 4,880.00 | 4,920.00 | 4,770.00 | 4,790.00 | 4,790.00 | 448,777 |
| 2025-10-27 | 4,970.00 | 5,030.00 | 4,800.00 | 4,870.00 | 4,870.00 | 793,344 |
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.