DAEHAN SHIPBUILDING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39,200.00 | 42,450.00 | 39,200.00 | 42,300.00 | 42,300.00 | 27,950 |
| 2026-10-16 | 39,450.00 | 41,800.00 | 39,450.00 | 41,250.00 | 41,250.00 | 42,044 |
| 2026-10-15 | 40,300.00 | 41,250.00 | 36,000.00 | 39,100.00 | 39,100.00 | 77,784 |
| 2026-10-14 | 41,150.00 | 43,650.00 | 41,050.00 | 41,900.00 | 41,900.00 | 33,296 |
| 2026-10-13 | 41,000.00 | 41,650.00 | 39,950.00 | 41,350.00 | 41,350.00 | 62,503 |
| 2026-10-12 | 45,000.00 | 45,000.00 | 41,950.00 | 41,950.00 | 41,950.00 | 72,495 |
| 2026-10-08 | 46,900.00 | 47,150.00 | 45,100.00 | 45,100.00 | 45,100.00 | 61,379 |
| 2026-10-07 | 48,000.00 | 48,000.00 | 46,600.00 | 46,600.00 | 46,600.00 | 34,891 |
| 2026-10-06 | 46,300.00 | 48,350.00 | 46,300.00 | 47,600.00 | 47,600.00 | 64,462 |
| 2026-10-02 | 46,000.00 | 46,450.00 | 45,600.00 | 45,850.00 | 45,850.00 | 19,772 |
| 2026-10-01 | 45,550.00 | 46,000.00 | 44,800.00 | 45,950.00 | 45,950.00 | 21,824 |
| 2026-09-30 | 45,250.00 | 46,200.00 | 44,900.00 | 44,950.00 | 44,950.00 | 18,307 |
| 2026-09-29 | 45,550.00 | 45,700.00 | 44,500.00 | 45,000.00 | 45,000.00 | 35,709 |
| 2026-09-28 | 45,600.00 | 46,150.00 | 45,350.00 | 45,550.00 | 45,550.00 | 16,798 |
| 2026-09-23 | 46,100.00 | 46,150.00 | 45,400.00 | 45,500.00 | 45,500.00 | 32,295 |
| 2026-09-22 | 46,450.00 | 46,950.00 | 45,900.00 | 46,100.00 | 46,100.00 | 24,192 |
| 2026-09-21 | 47,050.00 | 47,050.00 | 46,050.00 | 46,400.00 | 46,400.00 | 34,221 |
| 2026-09-18 | 47,250.00 | 47,550.00 | 46,650.00 | 46,850.00 | 46,850.00 | 19,827 |
| 2026-09-17 | 45,600.00 | 47,450.00 | 45,600.00 | 47,050.00 | 47,050.00 | 40,105 |
| 2026-09-16 | 46,100.00 | 46,100.00 | 45,300.00 | 45,600.00 | 45,600.00 | 24,140 |
| 2026-09-15 | 46,650.00 | 47,100.00 | 45,800.00 | 46,000.00 | 46,000.00 | 30,850 |
| 2026-09-14 | 47,400.00 | 48,000.00 | 46,500.00 | 47,050.00 | 47,050.00 | 24,657 |
| 2026-09-11 | 47,300.00 | 48,000.00 | 46,650.00 | 47,300.00 | 47,300.00 | 27,779 |
| 2026-09-10 | 47,800.00 | 47,950.00 | 46,800.00 | 47,400.00 | 47,400.00 | 26,630 |
| 2026-09-09 | 47,600.00 | 48,850.00 | 47,600.00 | 48,150.00 | 48,150.00 | 30,495 |
| 2026-09-08 | 48,050.00 | 48,950.00 | 47,250.00 | 47,250.00 | 47,250.00 | 35,306 |
| 2026-09-07 | 47,250.00 | 47,900.00 | 46,350.00 | 47,900.00 | 47,900.00 | 54,253 |
| 2026-09-04 | 46,750.00 | 47,100.00 | 46,100.00 | 46,950.00 | 46,950.00 | 32,233 |
| 2026-09-03 | 44,900.00 | 47,000.00 | 44,800.00 | 46,600.00 | 46,600.00 | 53,762 |
| 2026-09-02 | 46,200.00 | 46,200.00 | 44,100.00 | 44,500.00 | 44,500.00 | 92,318 |
| 2026-09-01 | 47,300.00 | 47,700.00 | 46,600.00 | 47,250.00 | 47,250.00 | 36,168 |
| 2026-08-31 | 48,550.00 | 48,750.00 | 46,050.00 | 47,500.00 | 47,500.00 | 74,408 |
| 2026-08-28 | 49,450.00 | 49,850.00 | 48,500.00 | 49,000.00 | 49,000.00 | 28,084 |
| 2026-08-27 | 49,550.00 | 49,850.00 | 49,150.00 | 49,350.00 | 49,350.00 | 25,677 |
| 2026-08-26 | 49,500.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 24,875 |
| 2026-08-25 | 48,100.00 | 49,900.00 | 47,550.00 | 49,350.00 | 49,350.00 | 45,232 |
| 2026-08-24 | 49,300.00 | 49,800.00 | 48,650.00 | 48,650.00 | 48,650.00 | 26,421 |
| 2026-08-21 | 50,000.00 | 50,300.00 | 48,500.00 | 49,050.00 | 49,050.00 | 43,460 |
| 2026-08-20 | 50,800.00 | 51,100.00 | 50,100.00 | 50,400.00 | 50,400.00 | 34,984 |
| 2026-08-19 | 50,100.00 | 51,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | 49,295 |
| 2026-08-18 | 53,700.00 | 53,900.00 | 51,600.00 | 52,100.00 | 52,100.00 | 79,764 |
| 2026-08-14 | 53,000.00 | 57,500.00 | 53,000.00 | 54,700.00 | 54,700.00 | 327,274 |
| 2026-08-13 | 52,000.00 | 53,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 68,272 |
| 2026-08-12 | 51,000.00 | 51,900.00 | 50,000.00 | 51,700.00 | 51,700.00 | 40,136 |
| 2026-08-11 | 51,000.00 | 52,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | 51,501 |
| 2026-08-10 | 49,900.00 | 50,900.00 | 49,100.00 | 50,600.00 | 50,600.00 | 52,475 |
| 2026-08-07 | 50,900.00 | 51,100.00 | 48,200.00 | 49,150.00 | 49,150.00 | 62,391 |
| 2026-08-06 | 50,800.00 | 51,400.00 | 49,600.00 | 50,700.00 | 50,700.00 | 53,471 |
| 2026-08-05 | 50,000.00 | 51,900.00 | 49,500.00 | 50,700.00 | 50,700.00 | 74,696 |
| 2026-08-04 | 47,450.00 | 48,700.00 | 46,800.00 | 48,700.00 | 48,700.00 | 67,326 |
| 2026-08-03 | 49,700.00 | 49,750.00 | 47,200.00 | 47,300.00 | 47,300.00 | 75,980 |
| 2026-07-31 | 49,650.00 | 50,900.00 | 47,550.00 | 50,100.00 | 50,100.00 | 92,062 |
| 2026-07-30 | 44,000.00 | 50,200.00 | 44,000.00 | 49,050.00 | 49,050.00 | 140,660 |
| 2026-07-29 | 47,250.00 | 47,800.00 | 43,700.00 | 44,750.00 | 44,750.00 | 102,442 |
| 2026-07-28 | 49,500.00 | 49,500.00 | 46,350.00 | 46,350.00 | 46,350.00 | 70,276 |
| 2026-07-27 | 50,600.00 | 51,600.00 | 49,350.00 | 50,200.00 | 50,200.00 | 59,744 |
| 2026-07-24 | 48,100.00 | 50,800.00 | 48,050.00 | 48,900.00 | 48,900.00 | 101,709 |
| 2026-07-23 | 45,150.00 | 48,900.00 | 45,150.00 | 48,900.00 | 48,900.00 | 85,745 |
| 2026-07-22 | 44,250.00 | 47,000.00 | 44,250.00 | 45,600.00 | 45,600.00 | 66,757 |
| 2026-07-21 | 42,950.00 | 44,200.00 | 42,100.00 | 43,650.00 | 43,650.00 | 46,081 |
Page 1 of 5 · 244 trading daysOlder →
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.