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
2025-07-254,310.004,340.004,195.004,195.004,195.00259,390
2025-07-244,385.004,450.004,305.004,305.004,305.00214,246
2025-07-234,415.004,525.004,385.004,400.004,400.00317,269
2025-07-224,450.004,470.004,355.004,370.004,370.00163,502
2025-07-214,505.004,530.004,445.004,450.004,450.00143,543
2025-07-184,555.004,575.004,430.004,505.004,505.00188,340
2025-07-174,510.004,575.004,435.004,540.004,540.00299,893
2025-07-164,520.004,520.004,445.004,470.004,470.00132,607
2025-07-154,475.004,560.004,435.004,520.004,520.00227,010
2025-07-144,470.004,560.004,415.004,470.004,470.00258,478
2025-07-114,390.004,590.004,385.004,470.004,470.00599,283
2025-07-104,345.004,390.004,260.004,310.004,310.00254,860
2025-07-094,330.004,400.004,310.004,335.004,335.00150,255
2025-07-084,355.004,425.004,330.004,335.004,335.00171,733
2025-07-074,475.004,485.004,355.004,365.004,365.00255,112
2025-07-044,730.004,730.004,455.004,475.004,475.00488,616
2025-07-034,615.004,730.004,580.004,680.004,680.00338,478
2025-07-024,645.004,660.004,570.004,610.004,610.00280,288
2025-07-014,720.004,785.004,640.004,645.004,645.00316,428
2025-06-304,800.004,870.004,715.004,720.004,720.00169,073
2025-06-274,850.004,860.004,685.004,735.004,735.00281,822
2025-06-264,980.004,990.004,765.004,850.004,850.00419,925
2025-06-254,975.005,040.004,840.004,895.004,895.00659,057
2025-06-244,730.004,840.004,730.004,785.004,785.00354,821
2025-06-234,640.004,740.004,330.004,645.004,645.00280,157
2025-06-204,770.004,895.004,705.004,755.004,755.00295,342
2025-06-194,800.004,830.004,725.004,790.004,790.00211,230
2025-06-184,790.004,795.004,720.004,775.004,775.00179,969
2025-06-174,800.004,890.004,720.004,810.004,810.00452,827
2025-06-164,605.004,795.004,580.004,755.004,755.00494,548
2025-06-134,625.004,640.004,450.004,490.004,490.00314,218
2025-06-124,620.004,630.004,515.004,595.004,595.00219,478
2025-06-114,620.004,650.004,570.004,615.004,615.00190,578
2025-06-104,700.004,730.004,605.004,610.004,610.00141,642
2025-06-094,675.004,775.004,665.004,705.004,705.00194,086
2025-06-054,730.004,760.004,680.004,695.004,695.00129,940
2025-06-044,650.004,760.004,650.004,725.004,725.00123,601
2025-06-024,610.004,670.004,510.004,615.004,615.00171,946
2025-05-304,750.004,750.004,575.004,585.004,585.00190,102
2025-05-294,750.004,865.004,725.004,740.004,740.00235,831
2025-05-284,800.004,835.004,665.004,685.004,685.00184,877
2025-05-274,820.004,865.004,740.004,755.004,755.00248,080
2025-05-264,730.004,880.004,730.004,815.004,815.00203,225
2025-05-234,770.004,950.004,720.004,740.004,740.00247,998
2025-05-224,775.004,775.004,635.004,680.004,680.00180,331
2025-05-214,870.004,915.004,795.004,820.004,820.00216,164
2025-05-204,800.004,890.004,775.004,825.004,825.00291,910
2025-05-194,825.004,830.004,685.004,725.004,725.00309,154
2025-05-165,100.005,120.004,840.004,905.004,905.00674,108
2025-05-154,820.004,990.004,710.004,925.004,925.001,475,085
2025-05-144,585.004,630.004,550.004,605.004,605.00141,564
2025-05-134,600.004,660.004,530.004,570.004,570.00201,152
2025-05-124,465.004,550.004,395.004,550.004,550.00174,308
2025-05-094,615.004,620.004,400.004,465.004,465.00233,012
2025-05-084,550.004,615.004,480.004,535.004,535.00173,411
2025-05-074,510.004,610.004,505.004,590.004,590.00175,017
2025-05-024,680.004,680.004,535.004,560.004,560.00316,446
2025-04-304,855.004,855.004,650.004,685.004,685.00398,309
2025-04-294,995.005,050.004,825.004,860.004,860.00517,574
2025-04-284,950.005,170.004,790.004,835.004,835.002,496,697
← NewerPage 6 of 22 · 1,271 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.