DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,100.00 | 5,140.00 | 4,835.00 | 4,850.00 | 4,850.00 | 151,994 |
| 2026-10-19 | 4,950.00 | 5,160.00 | 4,865.00 | 5,120.00 | 5,120.00 | 179,656 |
| 2026-10-16 | 4,815.00 | 5,160.00 | 4,815.00 | 5,060.00 | 5,060.00 | 153,839 |
| 2026-10-15 | 5,000.00 | 5,120.00 | 4,710.00 | 4,795.00 | 4,795.00 | 260,391 |
| 2026-10-14 | 5,140.00 | 5,410.00 | 5,100.00 | 5,230.00 | 5,230.00 | 104,520 |
| 2026-10-13 | 5,190.00 | 5,310.00 | 4,995.00 | 5,160.00 | 5,160.00 | 249,696 |
| 2026-10-12 | 5,680.00 | 5,830.00 | 5,370.00 | 5,380.00 | 5,380.00 | 225,231 |
| 2026-10-08 | 5,720.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | 190,402 |
| 2026-10-07 | 5,900.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | 178,344 |
| 2026-10-06 | 5,780.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | 254,093 |
| 2026-10-02 | 5,710.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,740.00 | 166,084 |
| 2026-10-01 | 5,440.00 | 5,720.00 | 5,370.00 | 5,680.00 | 5,680.00 | 193,619 |
| 2026-09-30 | 5,440.00 | 5,590.00 | 5,350.00 | 5,450.00 | 5,450.00 | 175,309 |
| 2026-09-29 | 5,590.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | 173,931 |
| 2026-09-28 | 5,570.00 | 5,740.00 | 5,490.00 | 5,560.00 | 5,560.00 | 157,182 |
| 2026-09-23 | 5,680.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | 148,196 |
| 2026-09-22 | 5,850.00 | 5,860.00 | 5,550.00 | 5,570.00 | 5,570.00 | 194,572 |
| 2026-09-21 | 5,940.00 | 5,940.00 | 5,730.00 | 5,790.00 | 5,790.00 | 223,785 |
Page 1 of 1 · 18 trading days
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.