Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 092200.KO stock page

DAE-IL Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,860.005,020.004,830.004,900.004,900.00680,250
2025-10-235,070.005,150.004,850.004,860.004,860.00948,490
2025-10-225,260.005,260.005,010.005,140.005,140.00902,765
2025-10-215,380.005,400.005,050.005,170.005,170.002,078,708
2025-10-204,880.005,280.004,870.005,220.005,220.003,523,880
2025-10-174,840.005,000.004,750.004,775.004,775.00692,578
2025-10-165,030.005,030.004,630.004,840.004,840.00887,854
2025-10-154,955.004,980.004,750.004,900.004,900.00972,561
2025-10-144,850.005,170.004,755.004,845.004,845.003,230,909
2025-10-134,530.004,980.004,435.004,725.004,725.003,151,574
2025-10-104,430.004,530.004,295.004,530.004,530.00336,967
2025-10-064,350.004,350.004,350.004,350.004,350.00163,023
2025-10-024,295.004,415.004,295.004,365.004,365.00163,999
2025-10-014,375.004,390.004,255.004,330.004,330.00297,661
2025-09-304,450.004,475.004,295.004,355.004,355.00188,940
2025-09-294,405.004,520.004,405.004,440.004,440.00130,266
2025-09-264,520.004,540.004,405.004,440.004,440.00280,682
2025-09-254,525.004,590.004,425.004,495.004,495.00307,077
2025-09-244,600.004,630.004,520.004,530.004,530.00227,349
2025-09-234,685.004,705.004,595.004,595.004,595.00274,622
2025-09-224,760.004,820.004,660.004,665.004,665.00343,725
2025-09-194,845.004,865.004,705.004,750.004,750.00353,590
2025-09-184,850.004,910.004,800.004,875.004,875.00338,992
2025-09-174,855.004,900.004,755.004,805.004,805.00396,935
2025-09-164,790.004,820.004,680.004,785.004,785.00341,191
2025-09-154,880.004,925.004,705.004,785.004,785.00421,886
2025-09-124,825.004,875.004,760.004,840.004,840.00451,735
2025-09-114,965.004,970.004,815.004,820.004,820.00522,907
2025-09-104,860.005,020.004,840.004,950.004,950.001,448,057
2025-09-094,720.004,850.004,705.004,785.004,785.00382,169
2025-09-084,690.004,770.004,660.004,720.004,720.00319,536
2025-09-054,690.004,745.004,660.004,690.004,690.00262,935
2025-09-044,730.004,775.004,670.004,670.004,670.00345,119
2025-09-034,610.004,875.004,540.004,700.004,700.001,282,756
2025-09-024,400.004,620.004,400.004,595.004,595.00490,194
2025-09-014,415.004,545.004,390.004,400.004,400.00324,312
2025-08-294,460.004,505.004,405.004,420.004,420.00241,280
2025-08-284,580.004,620.004,455.004,455.004,455.00423,067
2025-08-274,545.004,570.004,460.004,535.004,535.00608,820
2025-08-264,450.004,950.004,445.004,610.004,610.003,111,597
2025-08-254,450.004,635.004,450.004,470.004,470.00650,951
2025-08-224,450.004,650.004,385.004,425.004,425.001,237,756
2025-08-214,160.004,440.004,140.004,295.004,295.00490,542
2025-08-204,130.004,200.004,060.004,120.004,120.00189,639
2025-08-194,195.004,285.004,150.004,215.004,215.00123,671
2025-08-184,265.004,300.004,185.004,195.004,195.00114,874
2025-08-144,270.004,345.004,235.004,255.004,255.00109,983
2025-08-134,315.004,350.004,265.004,280.004,280.0087,747
2025-08-124,295.004,395.004,245.004,260.004,260.00159,671
2025-08-114,255.004,355.004,205.004,295.004,295.00172,950
2025-08-084,215.004,320.004,215.004,255.004,255.00192,696
2025-08-074,235.004,290.004,195.004,200.004,200.0069,676
2025-08-064,210.004,305.004,165.004,200.004,200.00142,626
2025-08-054,400.004,400.004,205.004,210.004,210.00162,788
2025-08-044,085.004,170.004,035.004,125.004,125.00115,608
2025-08-014,295.004,295.004,100.004,100.004,100.00236,657
2025-07-314,410.004,455.004,250.004,300.004,300.00351,607
2025-07-304,165.004,440.004,165.004,275.004,275.00372,376
2025-07-294,135.004,235.004,105.004,165.004,165.00127,182
2025-07-284,200.004,300.004,110.004,165.004,165.00221,041
← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.