DAEHAN SHIPBUILDING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 68,400.00 | 68,700.00 | 67,100.00 | 67,800.00 | 67,800.00 | 130,457 |
| 2026-01-20 | 68,900.00 | 70,900.00 | 67,800.00 | 70,400.00 | 70,400.00 | 198,986 |
| 2026-01-19 | 69,900.00 | 69,900.00 | 68,100.00 | 68,400.00 | 68,400.00 | 112,640 |
| 2026-01-16 | 70,600.00 | 70,700.00 | 68,500.00 | 69,000.00 | 69,000.00 | 111,665 |
| 2026-01-15 | 69,800.00 | 70,500.00 | 68,800.00 | 69,900.00 | 69,900.00 | 158,757 |
| 2026-01-14 | 71,500.00 | 72,700.00 | 68,200.00 | 68,300.00 | 68,300.00 | 190,076 |
| 2026-01-13 | 71,300.00 | 71,500.00 | 68,100.00 | 69,100.00 | 69,100.00 | 221,435 |
| 2026-01-12 | 69,600.00 | 72,400.00 | 67,600.00 | 71,000.00 | 71,000.00 | 422,487 |
| 2026-01-09 | 65,800.00 | 67,200.00 | 65,000.00 | 67,200.00 | 67,200.00 | 185,969 |
| 2026-01-08 | 65,500.00 | 67,700.00 | 64,600.00 | 64,600.00 | 64,600.00 | 163,373 |
| 2026-01-07 | 66,600.00 | 67,500.00 | 64,400.00 | 65,600.00 | 65,600.00 | 144,934 |
| 2026-01-06 | 67,000.00 | 67,400.00 | 65,800.00 | 66,000.00 | 66,000.00 | 112,710 |
| 2026-01-05 | 66,000.00 | 66,400.00 | 65,300.00 | 65,700.00 | 65,700.00 | 153,727 |
| 2026-01-02 | 67,000.00 | 67,000.00 | 65,800.00 | 66,600.00 | 66,600.00 | 147,092 |
| 2025-12-30 | 69,100.00 | 69,100.00 | 66,500.00 | 67,000.00 | 67,000.00 | 167,988 |
| 2025-12-29 | 68,500.00 | 69,000.00 | 67,700.00 | 68,400.00 | 68,400.00 | 170,825 |
| 2025-12-26 | 71,000.00 | 71,300.00 | 68,200.00 | 68,700.00 | 68,450.00 | 285,982 |
| 2025-12-24 | 73,100.00 | 74,000.00 | 70,800.00 | 71,000.00 | 70,741.63 | 184,724 |
| 2025-12-23 | 75,500.00 | 76,800.00 | 70,900.00 | 72,700.00 | 72,435.44 | 340,691 |
| 2025-12-22 | 75,100.00 | 75,600.00 | 74,200.00 | 74,600.00 | 74,328.53 | 130,252 |
| 2025-12-19 | 74,000.00 | 75,300.00 | 72,500.00 | 74,400.00 | 74,129.26 | 213,554 |
| 2025-12-18 | 74,600.00 | 75,000.00 | 72,800.00 | 73,300.00 | 73,033.26 | 191,527 |
| 2025-12-17 | 76,000.00 | 78,000.00 | 74,300.00 | 75,200.00 | 74,926.35 | 342,573 |
| 2025-12-16 | 77,200.00 | 78,100.00 | 75,700.00 | 75,900.00 | 75,623.80 | 272,251 |
| 2025-12-15 | 75,900.00 | 78,300.00 | 74,700.00 | 76,800.00 | 76,520.52 | 310,605 |
| 2025-12-12 | 76,300.00 | 77,300.00 | 75,000.00 | 76,900.00 | 76,620.16 | 301,789 |
| 2025-12-11 | 75,400.00 | 77,200.00 | 74,000.00 | 76,300.00 | 76,022.34 | 719,918 |
| 2025-12-10 | 72,700.00 | 76,300.00 | 71,300.00 | 75,000.00 | 74,727.07 | 764,219 |
| 2025-12-09 | 72,300.00 | 73,800.00 | 71,700.00 | 72,600.00 | 72,335.81 | 341,888 |
| 2025-12-08 | 73,600.00 | 73,700.00 | 71,800.00 | 72,300.00 | 72,036.90 | 272,058 |
| 2025-12-05 | 72,100.00 | 73,700.00 | 71,500.00 | 72,900.00 | 72,634.72 | 230,528 |
| 2025-12-04 | 73,600.00 | 74,000.00 | 71,500.00 | 72,200.00 | 71,937.26 | 280,261 |
| 2025-12-03 | 72,700.00 | 74,200.00 | 71,400.00 | 73,400.00 | 73,132.90 | 495,446 |
| 2025-12-02 | 68,500.00 | 72,500.00 | 68,500.00 | 72,100.00 | 71,837.63 | 763,967 |
| 2025-12-01 | 68,600.00 | 70,300.00 | 67,800.00 | 68,200.00 | 67,951.82 | 294,066 |
| 2025-11-28 | 68,300.00 | 69,600.00 | 67,500.00 | 68,500.00 | 68,250.73 | 428,082 |
| 2025-11-27 | 63,300.00 | 68,800.00 | 63,100.00 | 67,300.00 | 67,055.09 | 577,158 |
| 2025-11-26 | 61,800.00 | 63,200.00 | 61,400.00 | 63,200.00 | 62,970.01 | 243,133 |
| 2025-11-25 | 63,700.00 | 65,800.00 | 60,800.00 | 61,700.00 | 61,475.47 | 357,989 |
| 2025-11-24 | 65,600.00 | 65,800.00 | 62,500.00 | 63,300.00 | 63,069.65 | 280,537 |
| 2025-11-21 | 65,600.00 | 67,500.00 | 64,500.00 | 65,100.00 | 64,863.10 | 295,182 |
| 2025-11-20 | 68,100.00 | 69,200.00 | 66,500.00 | 67,600.00 | 67,354.00 | 420,500 |
| 2025-11-19 | 66,800.00 | 69,700.00 | 64,100.00 | 67,500.00 | 67,254.37 | 582,880 |
| 2025-11-18 | 67,000.00 | 71,800.00 | 66,400.00 | 66,500.00 | 66,258.01 | 1,168,463 |
| 2025-11-17 | 69,200.00 | 69,200.00 | 65,600.00 | 66,100.00 | 65,859.46 | 471,672 |
| 2025-11-14 | 63,100.00 | 72,900.00 | 63,000.00 | 67,800.00 | 67,553.28 | 2,541,711 |
| 2025-11-13 | 63,000.00 | 65,900.00 | 61,700.00 | 65,000.00 | 64,763.46 | 679,962 |
| 2025-11-12 | 58,800.00 | 66,700.00 | 58,800.00 | 63,000.00 | 62,770.74 | 2,143,901 |
| 2025-11-11 | 60,200.00 | 60,900.00 | 57,300.00 | 57,700.00 | 57,490.03 | 416,740 |
| 2025-11-10 | 60,800.00 | 60,800.00 | 59,000.00 | 60,200.00 | 59,980.93 | 232,831 |
| 2025-11-07 | 59,000.00 | 61,300.00 | 57,900.00 | 59,200.00 | 58,984.57 | 380,144 |
| 2025-11-06 | 61,600.00 | 63,400.00 | 60,200.00 | 60,200.00 | 59,980.93 | 404,852 |
| 2025-11-05 | 63,800.00 | 64,900.00 | 60,300.00 | 61,100.00 | 60,877.66 | 738,171 |
| 2025-11-04 | 67,700.00 | 67,900.00 | 65,200.00 | 65,500.00 | 65,261.64 | 578,452 |
| 2025-11-03 | 62,200.00 | 70,600.00 | 62,200.00 | 67,300.00 | 67,055.09 | 2,428,888 |
| 2025-10-31 | 76,200.00 | 76,400.00 | 73,900.00 | 74,100.00 | 73,830.35 | 275,759 |
| 2025-10-30 | 80,200.00 | 81,300.00 | 76,000.00 | 76,100.00 | 75,823.07 | 461,154 |
| 2025-10-29 | 78,900.00 | 79,300.00 | 76,900.00 | 77,600.00 | 77,317.61 | 296,214 |
| 2025-10-28 | 80,400.00 | 80,500.00 | 77,900.00 | 78,100.00 | 77,815.79 | 299,675 |
| 2025-10-27 | 78,800.00 | 82,500.00 | 78,600.00 | 80,200.00 | 79,908.15 | 872,279 |
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.