DAEHAN SHIPBUILDING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 42,950.00 | 44,200.00 | 42,100.00 | 43,650.00 | 43,650.00 | 46,081 |
| 2026-07-20 | 44,500.00 | 45,150.00 | 43,450.00 | 43,450.00 | 43,450.00 | 53,652 |
| 2026-07-16 | 46,100.00 | 46,300.00 | 44,500.00 | 45,750.00 | 45,750.00 | 79,412 |
| 2026-07-15 | 45,000.00 | 46,750.00 | 44,900.00 | 45,600.00 | 45,600.00 | 55,564 |
| 2026-07-14 | 45,450.00 | 47,250.00 | 43,200.00 | 44,250.00 | 44,250.00 | 106,902 |
| 2026-07-13 | 48,300.00 | 49,350.00 | 46,350.00 | 46,450.00 | 46,450.00 | 74,971 |
| 2026-07-10 | 47,400.00 | 49,550.00 | 47,400.00 | 48,250.00 | 48,250.00 | 72,364 |
| 2026-07-09 | 47,500.00 | 48,700.00 | 46,650.00 | 47,000.00 | 47,000.00 | 44,207 |
| 2026-07-08 | 49,600.00 | 50,700.00 | 47,350.00 | 47,650.00 | 47,650.00 | 101,875 |
| 2026-07-07 | 50,600.00 | 51,500.00 | 49,650.00 | 50,800.00 | 50,800.00 | 91,653 |
| 2026-07-06 | 52,200.00 | 52,900.00 | 50,500.00 | 52,100.00 | 52,100.00 | 90,824 |
| 2026-07-03 | 51,500.00 | 52,500.00 | 49,900.00 | 52,300.00 | 52,300.00 | 63,622 |
| 2026-07-02 | 53,800.00 | 53,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | 59,093 |
| 2026-07-01 | 52,400.00 | 53,900.00 | 51,900.00 | 53,600.00 | 53,600.00 | 30,951 |
| 2026-06-30 | 54,300.00 | 54,400.00 | 51,400.00 | 52,000.00 | 52,000.00 | 39,773 |
| 2026-06-29 | 49,750.00 | 53,900.00 | 49,750.00 | 53,900.00 | 53,900.00 | 53,955 |
| 2026-06-26 | 53,700.00 | 54,000.00 | 48,800.00 | 49,800.00 | 49,800.00 | 91,530 |
| 2026-06-25 | 54,300.00 | 56,900.00 | 53,500.00 | 53,600.00 | 53,600.00 | 55,605 |
| 2026-06-24 | 52,800.00 | 56,400.00 | 52,700.00 | 55,100.00 | 55,100.00 | 98,061 |
| 2026-06-23 | 57,000.00 | 58,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | 130,765 |
| 2026-06-22 | 60,900.00 | 60,900.00 | 57,300.00 | 57,800.00 | 57,800.00 | 86,328 |
| 2026-06-19 | 62,500.00 | 63,000.00 | 59,400.00 | 60,600.00 | 60,600.00 | 73,940 |
| 2026-06-18 | 64,900.00 | 65,000.00 | 62,200.00 | 62,400.00 | 62,400.00 | 84,280 |
| 2026-06-17 | 64,900.00 | 67,400.00 | 64,200.00 | 64,900.00 | 64,900.00 | 120,014 |
| 2026-06-16 | 64,600.00 | 65,500.00 | 63,300.00 | 64,700.00 | 64,700.00 | 74,614 |
| 2026-06-15 | 64,000.00 | 65,400.00 | 63,200.00 | 64,300.00 | 64,300.00 | 95,044 |
| 2026-06-12 | 62,100.00 | 63,500.00 | 61,000.00 | 61,900.00 | 61,900.00 | 94,980 |
| 2026-06-11 | 59,600.00 | 60,100.00 | 58,500.00 | 60,000.00 | 60,000.00 | 83,781 |
| 2026-06-10 | 60,900.00 | 62,000.00 | 59,600.00 | 61,100.00 | 61,100.00 | 69,570 |
| 2026-06-09 | 60,000.00 | 62,000.00 | 59,700.00 | 60,900.00 | 60,900.00 | 84,767 |
| 2026-06-08 | 57,400.00 | 63,400.00 | 57,100.00 | 60,100.00 | 60,100.00 | 176,117 |
| 2026-06-05 | 61,400.00 | 62,700.00 | 59,600.00 | 60,000.00 | 60,000.00 | 67,950 |
| 2026-06-04 | 63,500.00 | 63,900.00 | 61,900.00 | 62,000.00 | 62,000.00 | 70,412 |
| 2026-06-02 | 60,600.00 | 61,800.00 | 59,300.00 | 61,400.00 | 61,400.00 | 90,363 |
| 2026-06-01 | 65,800.00 | 65,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | 140,684 |
| 2026-05-29 | 65,000.00 | 65,800.00 | 61,300.00 | 63,200.00 | 63,200.00 | 114,110 |
| 2026-05-28 | 67,700.00 | 67,800.00 | 62,600.00 | 64,200.00 | 64,200.00 | 122,225 |
| 2026-05-27 | 70,100.00 | 70,200.00 | 66,700.00 | 67,500.00 | 67,500.00 | 84,024 |
| 2026-05-26 | 72,500.00 | 72,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | 113,424 |
| 2026-05-22 | 70,000.00 | 71,300.00 | 69,400.00 | 70,200.00 | 70,200.00 | 77,795 |
| 2026-05-21 | 66,800.00 | 68,600.00 | 66,600.00 | 68,000.00 | 68,000.00 | 75,419 |
| 2026-05-20 | 68,200.00 | 68,700.00 | 64,500.00 | 65,400.00 | 65,400.00 | 81,913 |
| 2026-05-19 | 69,800.00 | 70,700.00 | 66,700.00 | 67,300.00 | 67,300.00 | 81,556 |
| 2026-05-18 | 68,400.00 | 69,500.00 | 66,000.00 | 68,600.00 | 68,600.00 | 101,316 |
| 2026-05-15 | 74,100.00 | 74,100.00 | 68,900.00 | 69,400.00 | 69,400.00 | 173,475 |
| 2026-05-14 | 74,000.00 | 75,100.00 | 71,700.00 | 73,000.00 | 73,000.00 | 131,814 |
| 2026-05-13 | 76,700.00 | 78,000.00 | 73,200.00 | 73,500.00 | 73,500.00 | 157,943 |
| 2026-05-12 | 81,200.00 | 81,500.00 | 75,300.00 | 76,000.00 | 76,000.00 | 230,947 |
| 2026-05-11 | 83,800.00 | 84,900.00 | 80,900.00 | 81,100.00 | 81,100.00 | 162,350 |
| 2026-05-08 | 85,600.00 | 85,600.00 | 82,000.00 | 82,600.00 | 82,600.00 | 107,951 |
| 2026-05-07 | 86,400.00 | 87,000.00 | 84,400.00 | 84,900.00 | 84,900.00 | 104,496 |
| 2026-05-06 | 89,900.00 | 89,900.00 | 85,400.00 | 86,500.00 | 86,500.00 | 248,627 |
| 2026-05-04 | 91,400.00 | 92,300.00 | 89,400.00 | 89,500.00 | 89,500.00 | 145,689 |
| 2026-04-30 | 91,500.00 | 91,800.00 | 89,200.00 | 89,500.00 | 89,500.00 | 167,663 |
| 2026-04-29 | 92,800.00 | 92,800.00 | 89,000.00 | 90,200.00 | 90,200.00 | 177,882 |
| 2026-04-28 | 92,300.00 | 92,300.00 | 90,300.00 | 91,900.00 | 91,900.00 | 160,993 |
| 2026-04-27 | 97,000.00 | 97,100.00 | 91,400.00 | 92,300.00 | 92,300.00 | 216,229 |
| 2026-04-24 | 97,500.00 | 97,600.00 | 94,100.00 | 95,300.00 | 95,300.00 | 155,556 |
| 2026-04-23 | 96,600.00 | 97,100.00 | 92,800.00 | 95,100.00 | 95,100.00 | 270,689 |
| 2026-04-22 | 90,300.00 | 95,300.00 | 90,000.00 | 95,300.00 | 95,300.00 | 331,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.