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
2025-01-244,150.004,185.004,060.004,120.004,120.00153,648
2025-01-234,310.004,310.004,100.004,115.004,115.00239,780
2025-01-224,305.004,310.004,240.004,245.004,245.00259,014
2025-01-214,390.004,420.004,225.004,250.004,250.00417,075
2025-01-204,710.004,710.004,410.004,425.004,425.00554,957
2025-01-174,670.004,810.004,635.004,670.004,670.00429,242
2025-01-164,795.004,800.004,635.004,665.004,665.00508,463
2025-01-154,770.004,800.004,520.004,675.004,675.00791,510
2025-01-144,605.005,000.004,600.004,720.004,720.003,325,476
2025-01-134,600.005,000.004,430.004,430.004,430.003,481,641
2025-01-104,040.004,630.004,000.004,390.004,390.001,751,664
2025-01-094,075.004,085.003,985.004,040.004,040.0089,013
2025-01-084,010.004,135.003,980.004,030.004,030.0086,589
2025-01-073,930.004,050.003,930.004,010.004,010.0080,849
2025-01-063,955.004,020.003,925.003,965.003,965.0090,582
2025-01-033,925.003,950.003,900.003,930.003,930.0089,523
2025-01-023,680.003,990.003,680.003,955.003,955.00294,493
2024-12-303,600.003,700.003,570.003,680.003,680.0065,575
2024-12-273,670.003,720.003,570.003,650.003,650.0065,369
2024-12-263,700.003,780.003,650.003,665.003,665.0094,798
2024-12-243,705.003,740.003,665.003,690.003,690.0028,551
2024-12-233,680.003,740.003,605.003,695.003,695.0031,969
2024-12-203,750.003,780.003,600.003,680.003,680.0079,782
2024-12-193,705.003,845.003,705.003,750.003,750.0047,232
2024-12-183,810.003,875.003,795.003,850.003,850.0048,667
2024-12-173,945.003,945.003,670.003,845.003,845.00120,757
2024-12-163,850.003,900.003,785.003,870.003,870.0050,119
2024-12-133,765.003,870.003,740.003,820.003,820.0076,510
2024-12-123,800.003,860.003,690.003,780.003,780.0045,615
2024-12-113,630.003,770.003,555.003,715.003,715.0082,447
2024-12-103,310.003,645.003,250.003,630.003,630.00129,014
2024-12-093,550.003,630.003,335.003,335.003,335.00219,386
2024-12-063,930.003,930.003,600.003,670.003,670.00161,553
2024-12-053,805.003,870.003,760.003,850.003,850.0075,646
2024-12-043,845.003,900.003,740.003,785.003,785.00131,336
2024-12-033,900.003,945.003,880.003,935.003,935.0069,393
2024-12-023,935.003,965.003,800.003,900.003,900.00146,312
2024-11-294,000.004,000.003,875.003,935.003,935.00120,269
2024-11-284,025.004,045.003,985.004,000.004,000.0053,179
2024-11-274,030.004,050.003,930.004,015.004,015.00137,556
2024-11-264,065.004,135.003,990.004,025.004,025.00294,958
2024-11-254,025.004,055.004,005.004,035.004,035.00162,000
2024-11-224,035.004,080.003,960.004,025.004,025.00200,275
2024-11-214,140.004,160.003,930.004,060.004,060.00164,177
2024-11-204,130.004,145.004,035.004,090.004,090.00211,384
2024-11-194,290.004,300.004,055.004,120.004,120.00412,729
2024-11-184,170.004,465.004,000.004,245.004,245.001,102,926
2024-11-153,450.004,485.003,385.004,295.004,295.006,315,929
2024-11-143,200.003,515.003,200.003,450.003,450.00306,942
2024-11-133,300.003,300.003,165.003,200.003,200.00121,428
2024-11-123,455.003,510.003,180.003,300.003,300.00196,046
2024-11-113,635.003,675.003,475.003,475.003,475.00159,274
2024-11-083,715.003,755.003,605.003,635.003,635.0070,702
2024-11-073,650.003,720.003,515.003,680.003,680.00129,622
2024-11-063,735.003,735.003,565.003,565.003,565.00128,908
2024-11-053,680.003,740.003,655.003,715.003,715.0058,038
2024-11-043,575.003,675.003,560.003,670.003,670.0070,596
2024-11-013,680.003,690.003,545.003,575.003,575.00109,902
2024-10-313,610.003,710.003,545.003,680.003,680.0099,377
2024-10-303,670.003,705.003,620.003,630.003,630.0080,663
← NewerPage 8 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.