DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 6,550.00
+500.00 (8.26%)
At close: Nov 11, 2025
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 5,870.00 | 6,110.00 | 5,750.00 | 6,060.00 | 6,060.00 | 6.88% | 1,898,945 |
| Nov 14, 2025 | 5,860.00 | 6,010.00 | 5,660.00 | 5,670.00 | 5,670.00 | -7.80% | 2,153,993 |
| Nov 13, 2025 | 6,610.00 | 6,630.00 | 6,090.00 | 6,150.00 | 6,150.00 | -6.39% | 2,642,379 |
| Nov 12, 2025 | 6,560.00 | 6,800.00 | 6,410.00 | 6,570.00 | 6,570.00 | 0.31% | 2,888,283 |
| Nov 11, 2025 | 6,140.00 | 7,440.00 | 6,090.00 | 6,550.00 | 6,550.00 | 8.26% | 17,395,070 |
| Nov 10, 2025 | 6,560.00 | 6,570.00 | 6,040.00 | 6,050.00 | 6,050.00 | -6.78% | 2,435,432 |
| Nov 7, 2025 | 6,370.00 | 6,870.00 | 6,160.00 | 6,490.00 | 6,490.00 | - | 4,652,506 |
| Nov 6, 2025 | 7,030.00 | 7,170.00 | 6,360.00 | 6,490.00 | 6,490.00 | -7.15% | 5,295,289 |
| Nov 5, 2025 | 6,200.00 | 7,930.00 | 6,000.00 | 6,990.00 | 6,990.00 | 10.08% | 27,553,290 |
| Nov 4, 2025 | 6,420.00 | 6,640.00 | 6,180.00 | 6,350.00 | 6,350.00 | -1.09% | 7,496,211 |
| Nov 3, 2025 | 5,390.00 | 6,420.00 | 5,200.00 | 6,420.00 | 6,420.00 | 29.83% | 15,533,020 |
| Oct 31, 2025 | 4,790.00 | 5,100.00 | 4,790.00 | 4,945.00 | 4,945.00 | 4.21% | 1,063,226 |
| Oct 30, 2025 | 4,935.00 | 4,965.00 | 4,640.00 | 4,745.00 | 4,745.00 | -0.11% | 715,000 |
| Oct 29, 2025 | 4,790.00 | 4,890.00 | 4,685.00 | 4,750.00 | 4,750.00 | -0.84% | 638,250 |
| Oct 28, 2025 | 4,880.00 | 4,920.00 | 4,770.00 | 4,790.00 | 4,790.00 | -1.64% | 448,777 |
| Oct 27, 2025 | 4,970.00 | 5,030.00 | 4,800.00 | 4,870.00 | 4,870.00 | -0.61% | 793,344 |
| Oct 24, 2025 | 4,860.00 | 5,020.00 | 4,830.00 | 4,900.00 | 4,900.00 | 0.82% | 680,250 |
| Oct 23, 2025 | 5,070.00 | 5,150.00 | 4,850.00 | 4,860.00 | 4,860.00 | -5.45% | 948,490 |
| Oct 22, 2025 | 5,260.00 | 5,260.00 | 5,010.00 | 5,140.00 | 5,140.00 | -0.58% | 902,765 |
| Oct 21, 2025 | 5,380.00 | 5,400.00 | 5,050.00 | 5,170.00 | 5,170.00 | -0.96% | 2,078,708 |
| Oct 20, 2025 | 4,880.00 | 5,280.00 | 4,870.00 | 5,220.00 | 5,220.00 | 9.32% | 3,523,880 |
| Oct 17, 2025 | 4,840.00 | 5,000.00 | 4,750.00 | 4,775.00 | 4,775.00 | -1.34% | 692,578 |
| Oct 16, 2025 | 5,030.00 | 5,030.00 | 4,630.00 | 4,840.00 | 4,840.00 | -1.22% | 887,854 |
| Oct 15, 2025 | 4,955.00 | 4,980.00 | 4,750.00 | 4,900.00 | 4,900.00 | 1.14% | 972,561 |
| Oct 14, 2025 | 4,850.00 | 5,170.00 | 4,755.00 | 4,845.00 | 4,845.00 | 2.54% | 3,230,909 |
| Oct 13, 2025 | 4,530.00 | 4,980.00 | 4,435.00 | 4,725.00 | 4,725.00 | 4.30% | 3,151,574 |
| Oct 10, 2025 | 4,430.00 | 4,530.00 | 4,295.00 | 4,530.00 | 4,530.00 | 4.14% | 336,967 |
| Oct 2, 2025 | 4,295.00 | 4,415.00 | 4,295.00 | 4,350.00 | 4,350.00 | 0.46% | 163,999 |
| Oct 1, 2025 | 4,375.00 | 4,390.00 | 4,255.00 | 4,330.00 | 4,330.00 | -0.57% | 297,661 |
| Sep 30, 2025 | 4,450.00 | 4,475.00 | 4,295.00 | 4,355.00 | 4,355.00 | -1.91% | 188,940 |
| Sep 29, 2025 | 4,405.00 | 4,520.00 | 4,405.00 | 4,440.00 | 4,440.00 | - | 130,266 |
| Sep 26, 2025 | 4,520.00 | 4,540.00 | 4,405.00 | 4,440.00 | 4,440.00 | -1.22% | 280,682 |
| Sep 25, 2025 | 4,525.00 | 4,590.00 | 4,425.00 | 4,495.00 | 4,495.00 | -0.77% | 307,077 |
| Sep 24, 2025 | 4,600.00 | 4,630.00 | 4,520.00 | 4,530.00 | 4,530.00 | -1.41% | 227,349 |
| Sep 23, 2025 | 4,685.00 | 4,705.00 | 4,595.00 | 4,595.00 | 4,595.00 | -1.50% | 274,622 |
| Sep 22, 2025 | 4,760.00 | 4,820.00 | 4,660.00 | 4,665.00 | 4,665.00 | -1.79% | 343,725 |
| Sep 19, 2025 | 4,845.00 | 4,865.00 | 4,705.00 | 4,750.00 | 4,750.00 | -2.56% | 354,381 |
| Sep 18, 2025 | 4,850.00 | 4,910.00 | 4,800.00 | 4,875.00 | 4,875.00 | 1.46% | 338,992 |
| Sep 17, 2025 | 4,855.00 | 4,900.00 | 4,755.00 | 4,805.00 | 4,805.00 | 0.42% | 396,935 |
| Sep 16, 2025 | 4,790.00 | 4,820.00 | 4,680.00 | 4,785.00 | 4,785.00 | - | 341,191 |
| Sep 15, 2025 | 4,880.00 | 4,925.00 | 4,705.00 | 4,785.00 | 4,785.00 | -1.14% | 421,886 |
| Sep 12, 2025 | 4,825.00 | 4,875.00 | 4,760.00 | 4,840.00 | 4,840.00 | 0.41% | 451,735 |
| Sep 11, 2025 | 4,965.00 | 4,970.00 | 4,815.00 | 4,820.00 | 4,820.00 | -2.63% | 522,907 |
| Sep 10, 2025 | 4,860.00 | 5,020.00 | 4,840.00 | 4,950.00 | 4,950.00 | 3.45% | 1,448,057 |
| Sep 9, 2025 | 4,720.00 | 4,850.00 | 4,705.00 | 4,785.00 | 4,785.00 | 1.38% | 382,169 |
| Sep 8, 2025 | 4,690.00 | 4,770.00 | 4,660.00 | 4,720.00 | 4,720.00 | 0.64% | 319,536 |
| Sep 5, 2025 | 4,690.00 | 4,745.00 | 4,660.00 | 4,690.00 | 4,690.00 | 0.43% | 262,935 |
| Sep 4, 2025 | 4,730.00 | 4,775.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.64% | 345,119 |
| Sep 3, 2025 | 4,610.00 | 4,875.00 | 4,540.00 | 4,700.00 | 4,700.00 | 2.29% | 1,282,756 |
| Sep 2, 2025 | 4,400.00 | 4,620.00 | 4,400.00 | 4,595.00 | 4,595.00 | 4.43% | 490,194 |