DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 11,900
-550 (-4.42%)
Jan 22, 2026, 3:30 PM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12,880.00 | 12,900.00 | 11,810.00 | 11,900.00 | 11,900.00 | -4.42% | 2,125,048 |
| Jan 21, 2026 | 11,790.00 | 13,250.00 | 11,730.00 | 12,450.00 | 12,450.00 | 1.22% | 3,127,030 |
| Jan 20, 2026 | 13,360.00 | 13,580.00 | 12,020.00 | 12,300.00 | 12,300.00 | -4.58% | 2,638,415 |
| Jan 19, 2026 | 12,200.00 | 12,900.00 | 12,120.00 | 12,890.00 | 12,890.00 | 7.60% | 3,037,078 |
| Jan 16, 2026 | 12,290.00 | 12,820.00 | 11,850.00 | 11,980.00 | 11,980.00 | -2.20% | 2,012,836 |
| Jan 15, 2026 | 12,120.00 | 12,550.00 | 11,820.00 | 12,250.00 | 12,250.00 | 0.82% | 1,590,919 |
| Jan 14, 2026 | 13,220.00 | 13,280.00 | 11,970.00 | 12,150.00 | 12,150.00 | -6.18% | 2,050,318 |
| Jan 13, 2026 | 12,000.00 | 13,070.00 | 12,000.00 | 12,950.00 | 12,950.00 | 9.65% | 3,638,182 |
| Jan 12, 2026 | 12,180.00 | 12,550.00 | 11,700.00 | 11,810.00 | 11,810.00 | -3.04% | 1,755,455 |
| Jan 9, 2026 | 11,930.00 | 12,710.00 | 11,320.00 | 12,180.00 | 12,180.00 | 2.18% | 2,719,370 |
| Jan 8, 2026 | 13,130.00 | 13,300.00 | 11,800.00 | 11,920.00 | 11,920.00 | -6.88% | 2,236,788 |
| Jan 7, 2026 | 12,540.00 | 13,880.00 | 11,710.00 | 12,800.00 | 12,800.00 | 2.40% | 4,993,867 |
| Jan 6, 2026 | 14,410.00 | 14,770.00 | 12,350.00 | 12,500.00 | 12,500.00 | -13.37% | 4,141,393 |
| Jan 5, 2026 | 14,970.00 | 14,980.00 | 13,480.00 | 14,430.00 | 14,430.00 | -1.37% | 1,650,649 |
| Jan 2, 2026 | 14,550.00 | 15,150.00 | 14,300.00 | 14,630.00 | 14,630.00 | 1.46% | 1,864,359 |
| Dec 30, 2025 | 14,200.00 | 14,880.00 | 13,380.00 | 14,420.00 | 14,420.00 | 1.62% | 2,047,779 |
| Dec 29, 2025 | 13,320.00 | 14,940.00 | 13,040.00 | 14,190.00 | 14,190.00 | 9.15% | 3,926,648 |
| Dec 26, 2025 | 12,270.00 | 13,230.00 | 12,270.00 | 13,000.00 | 13,000.00 | 6.91% | 2,633,243 |
| Dec 24, 2025 | 11,740.00 | 12,440.00 | 11,580.00 | 12,160.00 | 12,160.00 | 3.93% | 1,595,126 |
| Dec 23, 2025 | 12,400.00 | 12,650.00 | 11,490.00 | 11,700.00 | 11,700.00 | -4.65% | 1,758,955 |
| Dec 22, 2025 | 12,000.00 | 12,570.00 | 11,950.00 | 12,270.00 | 12,270.00 | 3.81% | 1,959,847 |
| Dec 19, 2025 | 12,080.00 | 12,080.00 | 11,130.00 | 11,820.00 | 11,820.00 | 0.51% | 1,969,740 |
| Dec 18, 2025 | 11,910.00 | 12,340.00 | 11,440.00 | 11,760.00 | 11,760.00 | -2.73% | 1,405,147 |
| Dec 17, 2025 | 12,600.00 | 12,850.00 | 11,720.00 | 12,090.00 | 12,090.00 | -1.95% | 2,097,378 |
| Dec 16, 2025 | 13,500.00 | 13,500.00 | 11,970.00 | 12,330.00 | 12,330.00 | -11.55% | 4,207,092 |
| Dec 15, 2025 | 11,820.00 | 14,170.00 | 11,620.00 | 13,940.00 | 13,940.00 | 15.68% | 10,425,690 |
| Dec 12, 2025 | 11,310.00 | 12,240.00 | 11,010.00 | 12,050.00 | 12,050.00 | 6.54% | 5,092,984 |
| Dec 11, 2025 | 10,960.00 | 11,730.00 | 10,730.00 | 11,310.00 | 11,310.00 | 3.76% | 5,931,579 |
| Dec 10, 2025 | 11,710.00 | 11,800.00 | 10,660.00 | 10,900.00 | 10,900.00 | -6.52% | 4,717,511 |
| Dec 9, 2025 | 12,530.00 | 12,600.00 | 11,270.00 | 11,660.00 | 11,660.00 | -9.19% | 6,326,386 |
| Dec 8, 2025 | 11,240.00 | 13,740.00 | 11,130.00 | 12,840.00 | 12,840.00 | 14.95% | 17,870,460 |
| Dec 5, 2025 | 10,310.00 | 11,910.00 | 10,100.00 | 11,170.00 | 11,170.00 | 9.62% | 17,204,370 |
| Dec 4, 2025 | 10,190.00 | 11,200.00 | 9,655.00 | 10,190.00 | 10,190.00 | 3.98% | 12,772,870 |
| Dec 3, 2025 | 9,700.00 | 9,920.00 | 9,370.00 | 9,800.00 | 9,800.00 | 0.62% | 3,781,467 |
| Dec 2, 2025 | 9,770.00 | 10,100.00 | 9,260.00 | 9,740.00 | 9,740.00 | 1.88% | 4,900,348 |
| Dec 1, 2025 | 9,480.00 | 10,310.00 | 9,220.00 | 9,560.00 | 9,560.00 | 5.17% | 14,512,030 |
| Nov 28, 2025 | 7,330.00 | 9,450.00 | 7,220.00 | 9,090.00 | 9,090.00 | 24.35% | 20,749,510 |
| Nov 27, 2025 | 6,560.00 | 7,540.00 | 6,430.00 | 7,310.00 | 7,310.00 | 12.29% | 9,821,266 |
| Nov 26, 2025 | 6,820.00 | 6,890.00 | 6,250.00 | 6,510.00 | 6,510.00 | -3.70% | 2,485,047 |
| Nov 25, 2025 | 6,990.00 | 7,600.00 | 6,710.00 | 6,760.00 | 6,760.00 | -2.59% | 3,942,293 |
| Nov 24, 2025 | 7,090.00 | 7,180.00 | 6,860.00 | 6,940.00 | 6,940.00 | -1.70% | 2,023,765 |
| Nov 21, 2025 | 6,850.00 | 7,390.00 | 6,770.00 | 7,060.00 | 7,060.00 | -1.26% | 5,136,230 |
| Nov 20, 2025 | 6,900.00 | 7,450.00 | 6,740.00 | 7,150.00 | 7,150.00 | 4.08% | 6,577,552 |
| Nov 19, 2025 | 6,420.00 | 7,170.00 | 6,190.00 | 6,870.00 | 6,870.00 | 11.35% | 12,563,110 |
| Nov 18, 2025 | 6,030.00 | 6,840.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1.82% | 5,816,670 |
| Nov 17, 2025 | 5,870.00 | 6,110.00 | 5,750.00 | 6,060.00 | 6,060.00 | 6.88% | 1,921,753 |
| 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 |