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
2024-10-293,655.003,700.003,605.003,675.003,675.0097,198
2024-10-283,615.003,715.003,615.003,680.003,680.0054,227
2024-10-253,665.003,680.003,595.003,650.003,650.00116,655
2024-10-243,635.003,755.003,620.003,640.003,640.00101,135
2024-10-233,635.003,665.003,540.003,640.003,640.00130,066
2024-10-223,780.003,840.003,635.003,650.003,650.00195,494
2024-10-213,835.003,925.003,775.003,800.003,800.0057,085
2024-10-183,880.003,950.003,790.003,835.003,835.0087,761
2024-10-173,900.003,955.003,830.003,885.003,885.0088,893
2024-10-163,880.003,930.003,855.003,895.003,895.0068,340
2024-10-154,000.004,000.003,885.003,930.003,930.0081,408
2024-10-143,925.004,010.003,925.003,950.003,950.0066,769
2024-10-114,035.004,055.003,940.003,955.003,955.00100,867
2024-10-103,990.004,085.003,965.003,965.003,965.00119,759
2024-10-084,020.004,060.003,960.003,960.003,960.00151,768
2024-10-073,970.004,040.003,930.004,020.004,020.00124,817
2024-10-043,955.003,990.003,915.003,965.003,965.0071,943
2024-10-023,905.003,985.003,860.003,955.003,955.00135,312
2024-09-304,100.004,100.003,980.003,990.003,990.0090,749
2024-09-274,140.004,140.004,060.004,080.004,080.0076,406
2024-09-264,040.004,130.004,030.004,115.004,115.0098,436
2024-09-254,035.004,100.004,000.004,040.004,040.00117,945
2024-09-243,980.004,060.003,980.004,050.004,050.0080,318
2024-09-234,040.004,040.003,955.003,980.003,980.0092,235
2024-09-204,030.004,110.004,005.004,025.004,025.0065,628
2024-09-194,065.004,125.003,985.004,010.004,010.00123,320
2024-09-133,980.004,180.003,980.004,040.004,040.00193,276
2024-09-123,850.003,995.003,850.003,980.003,980.00128,389
2024-09-113,815.003,895.003,785.003,830.003,830.0048,459
2024-09-103,895.003,935.003,790.003,805.003,805.0093,860
2024-09-093,710.003,925.003,700.003,905.003,905.00103,812
2024-09-063,790.003,895.003,725.003,800.003,800.00165,082
2024-09-053,940.003,990.003,815.003,850.003,850.00146,177
2024-09-043,955.003,960.003,820.003,915.003,915.00226,857
2024-09-034,060.004,100.004,000.004,070.004,070.0077,871
2024-09-024,055.004,060.004,000.004,030.004,030.0063,689
2024-08-304,010.004,050.003,995.004,050.004,050.0056,953
2024-08-293,905.004,050.003,905.004,005.004,005.00135,075
2024-08-283,955.004,040.003,950.004,000.004,000.00122,724
2024-08-273,960.004,060.003,825.004,015.004,015.00240,355
2024-08-264,100.004,145.003,995.004,015.004,015.00137,205
2024-08-233,995.004,115.003,995.004,090.004,090.0085,950
2024-08-224,170.004,190.004,025.004,065.004,065.00132,919
2024-08-214,170.004,220.004,125.004,170.004,170.00124,523
2024-08-204,125.004,225.004,125.004,210.004,210.00118,079
2024-08-194,175.004,225.004,100.004,125.004,125.0096,771
2024-08-164,185.004,285.004,160.004,170.004,170.00110,881
2024-08-144,105.004,200.004,100.004,200.004,200.0092,608
2024-08-134,145.004,180.004,010.004,065.004,065.0095,582
2024-08-124,055.004,165.004,050.004,120.004,120.0096,399
2024-08-093,990.004,070.003,970.004,045.004,045.00104,578
2024-08-084,065.004,130.003,870.003,925.003,925.00355,705
2024-08-073,970.004,175.003,960.004,105.004,105.00131,882
2024-08-063,705.004,095.003,705.004,000.004,000.00344,090
2024-08-054,200.004,300.003,720.003,800.003,800.00616,238
2024-08-024,470.004,500.004,295.004,330.004,330.00368,684
2024-08-014,550.004,640.004,535.004,535.004,535.00135,429
2024-07-314,460.004,550.004,425.004,550.004,550.00140,852
2024-07-304,590.004,620.004,495.004,500.004,500.00147,500
2024-07-294,590.004,640.004,500.004,625.004,625.00119,095
← NewerPage 9 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.