DAEHAN SHIPBUILDING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 77,900.00 | 78,400.00 | 76,700.00 | 78,100.00 | 77,815.79 | 220,794 |
| 2025-10-23 | 77,800.00 | 79,100.00 | 77,100.00 | 77,400.00 | 77,118.34 | 272,551 |
| 2025-10-22 | 80,600.00 | 80,600.00 | 77,300.00 | 78,700.00 | 78,413.61 | 337,219 |
| 2025-10-21 | 76,600.00 | 80,600.00 | 76,300.00 | 79,700.00 | 79,409.97 | 661,031 |
| 2025-10-20 | 76,100.00 | 77,000.00 | 75,900.00 | 76,400.00 | 76,121.98 | 148,197 |
| 2025-10-17 | 77,200.00 | 78,250.00 | 75,400.00 | 76,000.00 | 75,723.44 | 231,103 |
| 2025-10-16 | 77,500.00 | 79,000.00 | 76,500.00 | 76,500.00 | 76,221.62 | 281,926 |
| 2025-10-15 | 75,300.00 | 77,600.00 | 75,300.00 | 77,000.00 | 76,719.80 | 193,501 |
| 2025-10-14 | 78,900.00 | 79,000.00 | 75,100.00 | 75,300.00 | 75,025.98 | 378,891 |
| 2025-10-13 | 77,800.00 | 79,800.00 | 77,500.00 | 78,800.00 | 78,513.25 | 251,862 |
| 2025-10-10 | 79,800.00 | 79,900.00 | 77,800.00 | 78,500.00 | 78,214.34 | 244,743 |
| 2025-10-02 | 81,200.00 | 81,300.00 | 79,500.00 | 79,800.00 | 79,509.61 | 214,319 |
| 2025-10-01 | 80,900.00 | 82,500.00 | 79,100.00 | 80,800.00 | 80,505.97 | 432,024 |
| 2025-09-30 | 78,600.00 | 81,600.00 | 78,400.00 | 80,900.00 | 80,605.60 | 492,660 |
| 2025-09-29 | 78,700.00 | 79,100.00 | 78,100.00 | 78,600.00 | 78,313.97 | 163,481 |
| 2025-09-26 | 79,700.00 | 80,200.00 | 78,400.00 | 78,700.00 | 78,413.61 | 272,747 |
| 2025-09-25 | 80,900.00 | 82,400.00 | 80,100.00 | 80,200.00 | 79,908.15 | 339,963 |
| 2025-09-24 | 82,800.00 | 83,000.00 | 80,200.00 | 80,600.00 | 80,306.70 | 371,911 |
| 2025-09-23 | 82,300.00 | 84,300.00 | 81,300.00 | 82,700.00 | 82,399.05 | 812,339 |
| 2025-09-22 | 80,900.00 | 85,000.00 | 79,400.00 | 81,200.00 | 80,904.51 | 868,365 |
| 2025-09-19 | 80,400.00 | 80,900.00 | 79,800.00 | 80,900.00 | 80,605.60 | 93,885 |
| 2025-09-18 | 81,700.00 | 81,700.00 | 80,100.00 | 80,400.00 | 80,107.42 | 172,166 |
| 2025-09-17 | 83,700.00 | 83,900.00 | 81,400.00 | 81,400.00 | 81,103.78 | 166,087 |
| 2025-09-16 | 82,800.00 | 82,800.00 | 81,300.00 | 81,500.00 | 81,203.42 | 167,879 |
| 2025-09-15 | 83,300.00 | 83,500.00 | 81,400.00 | 81,700.00 | 81,402.69 | 271,392 |
| 2025-09-12 | 87,700.00 | 87,700.00 | 83,100.00 | 85,000.00 | 84,690.68 | 500,511 |
| 2025-09-11 | 83,100.00 | 88,900.00 | 82,000.00 | 87,400.00 | 87,081.95 | 1,881,765 |
| 2025-09-10 | 79,800.00 | 82,800.00 | 79,300.00 | 81,100.00 | 80,804.88 | 365,465 |
| 2025-09-09 | 81,700.00 | 84,900.00 | 79,100.00 | 80,500.00 | 80,207.06 | 845,825 |
| 2025-09-08 | 79,300.00 | 79,600.00 | 78,200.00 | 78,200.00 | 77,915.43 | 262,863 |
| 2025-09-05 | 81,400.00 | 81,700.00 | 80,300.00 | 80,400.00 | 80,107.42 | 201,047 |
| 2025-09-04 | 82,400.00 | 82,800.00 | 81,700.00 | 82,000.00 | 81,701.60 | 165,655 |
| 2025-09-03 | 81,900.00 | 82,300.00 | 80,100.00 | 82,100.00 | 81,801.24 | 288,337 |
| 2025-09-02 | 83,300.00 | 83,400.00 | 81,000.00 | 81,600.00 | 81,303.06 | 393,202 |
| 2025-09-01 | 82,800.00 | 83,800.00 | 80,300.00 | 80,800.00 | 80,505.97 | 728,614 |
| 2025-08-29 | 86,400.00 | 89,100.00 | 85,600.00 | 85,900.00 | 85,587.41 | 356,915 |
| 2025-08-28 | 89,200.00 | 89,300.00 | 86,700.00 | 86,800.00 | 86,484.13 | 344,291 |
| 2025-08-27 | 91,000.00 | 93,900.00 | 90,200.00 | 90,500.00 | 90,170.67 | 496,172 |
| 2025-08-26 | 95,500.00 | 96,200.00 | 90,300.00 | 90,300.00 | 89,971.40 | 753,459 |
| 2025-08-25 | 91,300.00 | 91,400.00 | 86,700.00 | 90,600.00 | 90,270.31 | 523,117 |
| 2025-08-22 | 92,700.00 | 95,000.00 | 88,800.00 | 90,200.00 | 89,871.76 | 747,982 |
| 2025-08-21 | 84,200.00 | 97,600.00 | 83,500.00 | 91,400.00 | 91,067.39 | 2,403,288 |
| 2025-08-20 | 85,500.00 | 86,500.00 | 79,100.00 | 82,500.00 | 82,199.78 | 453,823 |
| 2025-08-19 | 86,000.00 | 91,200.00 | 84,000.00 | 84,800.00 | 84,491.41 | 1,199,580 |
| 2025-08-18 | 85,500.00 | 87,300.00 | 83,500.00 | 83,700.00 | 83,395.41 | 495,019 |
| 2025-08-14 | 89,700.00 | 90,700.00 | 86,400.00 | 88,400.00 | 88,078.31 | 631,705 |
| 2025-08-13 | 95,300.00 | 96,400.00 | 88,500.00 | 89,700.00 | 89,373.58 | 740,843 |
| 2025-08-12 | 96,300.00 | 98,700.00 | 92,500.00 | 94,200.00 | 93,857.21 | 922,918 |
| 2025-08-11 | 102,000.00 | 102,200.00 | 92,000.00 | 92,600.00 | 92,263.03 | 1,042,678 |
| 2025-08-08 | 108,300.00 | 109,400.00 | 100,000.00 | 100,500.00 | 100,134.28 | 1,094,344 |
| 2025-08-07 | 105,500.00 | 116,000.00 | 103,500.00 | 108,700.00 | 108,304.44 | 2,592,543 |
| 2025-08-06 | 106,500.00 | 112,700.00 | 99,900.00 | 107,700.00 | 107,308.08 | 3,420,820 |
| 2025-08-05 | 81,100.00 | 103,800.00 | 80,600.00 | 103,800.00 | 103,422.27 | 5,095,928 |
| 2025-08-04 | 94,700.00 | 95,000.00 | 77,500.00 | 79,900.00 | 79,609.24 | 2,358,471 |
| 2025-08-01 | 89,100.00 | 99,400.00 | 85,500.00 | 92,400.00 | 92,063.76 | 14,738,910 |
← NewerPage 5 of 5 · 295 trading days
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.