DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4,950.00 | 5,170.00 | 4,790.00 | 4,835.00 | 4,835.00 | 2,496,697 |
| 2025-04-25 | 4,900.00 | 5,070.00 | 4,755.00 | 4,850.00 | 4,850.00 | 1,410,098 |
| 2025-04-24 | 4,850.00 | 4,960.00 | 4,760.00 | 4,780.00 | 4,780.00 | 661,227 |
| 2025-04-23 | 4,900.00 | 4,915.00 | 4,730.00 | 4,780.00 | 4,780.00 | 619,771 |
| 2025-04-22 | 4,455.00 | 5,140.00 | 4,425.00 | 4,855.00 | 4,855.00 | 2,437,860 |
| 2025-04-21 | 4,690.00 | 4,690.00 | 4,565.00 | 4,565.00 | 4,565.00 | 309,637 |
| 2025-04-18 | 4,755.00 | 4,800.00 | 4,655.00 | 4,740.00 | 4,740.00 | 333,097 |
| 2025-04-17 | 4,815.00 | 4,920.00 | 4,755.00 | 4,800.00 | 4,800.00 | 409,367 |
| 2025-04-16 | 4,810.00 | 4,915.00 | 4,675.00 | 4,765.00 | 4,765.00 | 556,860 |
| 2025-04-15 | 4,840.00 | 4,840.00 | 4,665.00 | 4,730.00 | 4,730.00 | 520,741 |
| 2025-04-14 | 4,660.00 | 4,850.00 | 4,550.00 | 4,685.00 | 4,685.00 | 827,592 |
| 2025-04-11 | 4,305.00 | 5,060.00 | 4,270.00 | 4,510.00 | 4,510.00 | 3,730,361 |
| 2025-04-10 | 3,815.00 | 4,450.00 | 3,815.00 | 4,260.00 | 4,260.00 | 2,674,854 |
| 2025-04-09 | 3,610.00 | 3,730.00 | 3,580.00 | 3,635.00 | 3,635.00 | 110,584 |
| 2025-04-08 | 3,760.00 | 3,870.00 | 3,685.00 | 3,715.00 | 3,715.00 | 137,566 |
| 2025-04-07 | 3,850.00 | 3,850.00 | 3,670.00 | 3,720.00 | 3,720.00 | 178,632 |
| 2025-04-04 | 3,730.00 | 4,000.00 | 3,730.00 | 3,925.00 | 3,925.00 | 147,286 |
| 2025-04-03 | 3,870.00 | 4,065.00 | 3,865.00 | 3,900.00 | 3,900.00 | 172,090 |
| 2025-04-02 | 4,200.00 | 4,225.00 | 4,020.00 | 4,050.00 | 4,050.00 | 145,229 |
| 2025-04-01 | 4,080.00 | 4,220.00 | 4,080.00 | 4,160.00 | 4,160.00 | 135,644 |
| 2025-03-31 | 4,450.00 | 4,450.00 | 4,050.00 | 4,050.00 | 4,050.00 | 474,399 |
| 2025-03-28 | 4,660.00 | 4,830.00 | 4,505.00 | 4,545.00 | 4,545.00 | 665,611 |
| 2025-03-27 | 4,600.00 | 4,745.00 | 4,435.00 | 4,700.00 | 4,700.00 | 624,887 |
| 2025-03-26 | 4,605.00 | 4,895.00 | 4,590.00 | 4,635.00 | 4,635.00 | 1,223,765 |
| 2025-03-25 | 4,730.00 | 4,915.00 | 4,485.00 | 4,500.00 | 4,500.00 | 1,913,080 |
| 2025-03-24 | 4,410.00 | 4,535.00 | 4,350.00 | 4,525.00 | 4,525.00 | 270,357 |
| 2025-03-21 | 4,360.00 | 4,715.00 | 4,290.00 | 4,475.00 | 4,475.00 | 1,055,562 |
| 2025-03-20 | 4,470.00 | 4,535.00 | 4,350.00 | 4,355.00 | 4,355.00 | 247,912 |
| 2025-03-19 | 4,510.00 | 4,535.00 | 4,395.00 | 4,470.00 | 4,470.00 | 261,175 |
| 2025-03-18 | 4,585.00 | 4,585.00 | 4,495.00 | 4,505.00 | 4,505.00 | 137,363 |
| 2025-03-17 | 4,600.00 | 4,645.00 | 4,520.00 | 4,535.00 | 4,535.00 | 227,145 |
| 2025-03-14 | 4,430.00 | 4,625.00 | 4,405.00 | 4,600.00 | 4,600.00 | 291,231 |
| 2025-03-13 | 4,600.00 | 4,625.00 | 4,420.00 | 4,425.00 | 4,425.00 | 290,377 |
| 2025-03-12 | 4,550.00 | 4,690.00 | 4,520.00 | 4,555.00 | 4,555.00 | 369,913 |
| 2025-03-11 | 4,370.00 | 4,530.00 | 4,335.00 | 4,495.00 | 4,495.00 | 230,050 |
| 2025-03-10 | 4,620.00 | 4,670.00 | 4,535.00 | 4,560.00 | 4,560.00 | 172,954 |
| 2025-03-07 | 4,595.00 | 4,660.00 | 4,505.00 | 4,620.00 | 4,620.00 | 234,577 |
| 2025-03-06 | 4,740.00 | 4,780.00 | 4,600.00 | 4,635.00 | 4,635.00 | 273,782 |
| 2025-03-05 | 4,630.00 | 4,750.00 | 4,620.00 | 4,695.00 | 4,695.00 | 366,480 |
| 2025-03-04 | 4,575.00 | 4,690.00 | 4,485.00 | 4,630.00 | 4,630.00 | 295,584 |
| 2025-02-28 | 4,625.00 | 4,725.00 | 4,575.00 | 4,640.00 | 4,640.00 | 425,154 |
| 2025-02-27 | 4,960.00 | 4,980.00 | 4,740.00 | 4,755.00 | 4,755.00 | 567,767 |
| 2025-02-26 | 4,900.00 | 4,965.00 | 4,815.00 | 4,965.00 | 4,965.00 | 520,087 |
| 2025-02-25 | 4,930.00 | 5,030.00 | 4,630.00 | 4,980.00 | 4,980.00 | 1,876,395 |
| 2025-02-24 | 5,060.00 | 5,160.00 | 4,920.00 | 4,980.00 | 4,980.00 | 860,454 |
| 2025-02-21 | 5,250.00 | 5,330.00 | 5,110.00 | 5,200.00 | 5,200.00 | 536,857 |
| 2025-02-20 | 5,370.00 | 5,400.00 | 5,210.00 | 5,290.00 | 5,290.00 | 612,411 |
| 2025-02-19 | 5,580.00 | 5,660.00 | 5,270.00 | 5,370.00 | 5,370.00 | 1,176,479 |
| 2025-02-18 | 5,580.00 | 5,720.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1,441,424 |
| 2025-02-17 | 5,430.00 | 5,760.00 | 5,360.00 | 5,570.00 | 5,570.00 | 2,459,304 |
| 2025-02-14 | 5,330.00 | 5,550.00 | 5,260.00 | 5,400.00 | 5,400.00 | 2,663,444 |
| 2025-02-13 | 5,150.00 | 6,260.00 | 5,100.00 | 5,390.00 | 5,390.00 | 24,084,692 |
| 2025-02-12 | 5,120.00 | 5,570.00 | 4,905.00 | 5,220.00 | 5,220.00 | 5,412,019 |
| 2025-02-11 | 5,330.00 | 5,350.00 | 5,090.00 | 5,260.00 | 5,260.00 | 2,521,300 |
| 2025-02-10 | 4,470.00 | 5,650.00 | 4,380.00 | 5,280.00 | 5,280.00 | 16,295,105 |
| 2025-02-07 | 3,995.00 | 5,060.00 | 3,950.00 | 4,520.00 | 4,520.00 | 7,208,465 |
| 2025-02-06 | 4,115.00 | 4,130.00 | 3,990.00 | 3,995.00 | 3,995.00 | 225,550 |
| 2025-02-05 | 4,045.00 | 4,135.00 | 4,045.00 | 4,085.00 | 4,085.00 | 309,587 |
| 2025-02-04 | 3,975.00 | 4,060.00 | 3,975.00 | 4,055.00 | 4,055.00 | 89,393 |
| 2025-02-03 | 4,100.00 | 4,150.00 | 3,930.00 | 3,970.00 | 3,970.00 | 228,379 |
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.