DAEHAN SHIPBUILDING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 89,600.00 | 90,300.00 | 88,100.00 | 90,000.00 | 90,000.00 | 165,879 |
| 2026-04-20 | 90,400.00 | 90,400.00 | 89,000.00 | 89,200.00 | 89,200.00 | 75,509 |
| 2026-04-17 | 90,100.00 | 91,000.00 | 88,300.00 | 90,400.00 | 90,400.00 | 146,797 |
| 2026-04-16 | 91,000.00 | 91,000.00 | 88,800.00 | 89,200.00 | 89,200.00 | 113,106 |
| 2026-04-15 | 91,300.00 | 91,300.00 | 89,000.00 | 89,900.00 | 89,900.00 | 99,259 |
| 2026-04-14 | 89,300.00 | 91,300.00 | 88,300.00 | 90,600.00 | 90,600.00 | 159,649 |
| 2026-04-13 | 85,600.00 | 87,300.00 | 85,100.00 | 87,000.00 | 87,000.00 | 75,256 |
| 2026-04-10 | 88,200.00 | 88,800.00 | 87,000.00 | 87,800.00 | 87,800.00 | 97,553 |
| 2026-04-09 | 89,300.00 | 89,900.00 | 86,200.00 | 87,000.00 | 87,000.00 | 137,390 |
| 2026-04-08 | 91,800.00 | 94,000.00 | 88,300.00 | 88,800.00 | 88,800.00 | 170,030 |
| 2026-04-07 | 90,700.00 | 92,100.00 | 86,800.00 | 88,300.00 | 88,300.00 | 103,368 |
| 2026-04-06 | 93,300.00 | 93,400.00 | 88,800.00 | 89,000.00 | 89,000.00 | 154,952 |
| 2026-04-03 | 90,400.00 | 96,700.00 | 89,500.00 | 94,100.00 | 94,100.00 | 250,083 |
| 2026-04-02 | 92,300.00 | 94,400.00 | 87,200.00 | 87,600.00 | 87,600.00 | 248,871 |
| 2026-04-01 | 88,800.00 | 90,600.00 | 86,200.00 | 90,000.00 | 90,000.00 | 162,517 |
| 2026-03-31 | 86,500.00 | 88,300.00 | 84,100.00 | 85,700.00 | 85,700.00 | 275,283 |
| 2026-03-30 | 82,000.00 | 82,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | 120,028 |
| 2026-03-27 | 85,300.00 | 87,800.00 | 83,300.00 | 85,700.00 | 85,700.00 | 130,806 |
| 2026-03-26 | 92,000.00 | 95,600.00 | 87,500.00 | 87,800.00 | 87,800.00 | 278,970 |
| 2026-03-25 | 89,100.00 | 89,900.00 | 87,300.00 | 89,300.00 | 89,300.00 | 151,182 |
| 2026-03-24 | 91,400.00 | 91,700.00 | 85,800.00 | 87,500.00 | 87,500.00 | 175,278 |
| 2026-03-23 | 90,000.00 | 92,600.00 | 87,900.00 | 88,800.00 | 88,800.00 | 237,707 |
| 2026-03-20 | 94,900.00 | 94,900.00 | 90,800.00 | 91,200.00 | 91,200.00 | 293,979 |
| 2026-03-19 | 95,000.00 | 96,700.00 | 94,100.00 | 94,900.00 | 94,900.00 | 182,100 |
| 2026-03-18 | 97,600.00 | 98,700.00 | 94,500.00 | 95,700.00 | 95,700.00 | 285,191 |
| 2026-03-17 | 99,100.00 | 99,900.00 | 97,100.00 | 97,200.00 | 97,200.00 | 135,692 |
| 2026-03-16 | 100,600.00 | 101,100.00 | 97,100.00 | 97,100.00 | 97,100.00 | 206,149 |
| 2026-03-13 | 100,900.00 | 105,000.00 | 98,200.00 | 101,600.00 | 101,600.00 | 360,895 |
| 2026-03-12 | 98,500.00 | 102,200.00 | 96,200.00 | 100,500.00 | 100,500.00 | 410,020 |
| 2026-03-11 | 100,600.00 | 102,700.00 | 98,300.00 | 99,500.00 | 99,500.00 | 403,912 |
| 2026-03-10 | 104,500.00 | 104,800.00 | 98,900.00 | 99,600.00 | 99,600.00 | 520,880 |
| 2026-03-09 | 99,800.00 | 109,700.00 | 97,900.00 | 106,700.00 | 106,700.00 | 607,914 |
| 2026-03-06 | 103,900.00 | 104,600.00 | 97,800.00 | 102,600.00 | 102,600.00 | 325,790 |
| 2026-03-05 | 100,400.00 | 105,900.00 | 95,300.00 | 103,200.00 | 103,200.00 | 979,714 |
| 2026-03-04 | 92,600.00 | 102,000.00 | 89,000.00 | 92,200.00 | 92,200.00 | 1,044,166 |
| 2026-03-03 | 102,600.00 | 106,700.00 | 94,600.00 | 96,000.00 | 96,000.00 | 937,052 |
| 2026-02-27 | 98,000.00 | 102,000.00 | 94,200.00 | 99,500.00 | 99,500.00 | 829,995 |
| 2026-02-26 | 92,600.00 | 96,500.00 | 89,900.00 | 95,400.00 | 95,400.00 | 398,281 |
| 2026-02-25 | 96,200.00 | 98,000.00 | 93,900.00 | 94,400.00 | 94,400.00 | 407,261 |
| 2026-02-24 | 93,100.00 | 95,500.00 | 91,200.00 | 94,300.00 | 94,300.00 | 689,276 |
| 2026-02-23 | 88,200.00 | 93,900.00 | 88,100.00 | 90,300.00 | 90,300.00 | 1,291,650 |
| 2026-02-20 | 78,000.00 | 82,100.00 | 77,700.00 | 81,500.00 | 81,500.00 | 517,042 |
| 2026-02-19 | 77,000.00 | 78,800.00 | 76,500.00 | 76,800.00 | 76,800.00 | 170,038 |
| 2026-02-13 | 74,500.00 | 76,800.00 | 74,200.00 | 75,500.00 | 75,500.00 | 159,861 |
| 2026-02-12 | 77,500.00 | 77,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | 159,032 |
| 2026-02-11 | 76,200.00 | 77,300.00 | 74,300.00 | 76,900.00 | 76,900.00 | 237,056 |
| 2026-02-10 | 74,400.00 | 77,100.00 | 74,200.00 | 75,300.00 | 75,300.00 | 360,645 |
| 2026-02-09 | 73,500.00 | 74,400.00 | 72,200.00 | 73,700.00 | 73,700.00 | 288,670 |
| 2026-02-06 | 70,300.00 | 71,700.00 | 68,500.00 | 71,300.00 | 71,300.00 | 151,395 |
| 2026-02-05 | 73,800.00 | 74,500.00 | 71,800.00 | 72,900.00 | 72,900.00 | 191,504 |
| 2026-02-04 | 72,300.00 | 75,000.00 | 71,300.00 | 74,600.00 | 74,600.00 | 331,750 |
| 2026-02-03 | 70,000.00 | 72,400.00 | 69,500.00 | 72,300.00 | 72,300.00 | 378,541 |
| 2026-02-02 | 65,300.00 | 70,300.00 | 65,000.00 | 68,900.00 | 68,900.00 | 805,500 |
| 2026-01-30 | 72,700.00 | 72,700.00 | 69,600.00 | 69,600.00 | 69,600.00 | 234,020 |
| 2026-01-29 | 70,900.00 | 72,400.00 | 70,200.00 | 72,000.00 | 72,000.00 | 288,112 |
| 2026-01-28 | 73,600.00 | 73,600.00 | 70,500.00 | 71,200.00 | 71,200.00 | 328,752 |
| 2026-01-27 | 70,800.00 | 77,800.00 | 69,300.00 | 73,500.00 | 73,500.00 | 903,300 |
| 2026-01-26 | 70,200.00 | 70,800.00 | 68,900.00 | 70,000.00 | 70,000.00 | 168,357 |
| 2026-01-23 | 70,800.00 | 72,400.00 | 69,700.00 | 70,400.00 | 70,400.00 | 218,200 |
| 2026-01-22 | 68,500.00 | 71,500.00 | 66,700.00 | 70,200.00 | 70,200.00 | 257,625 |
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.