DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 4,755.00
+35.00 (0.74%)
Last updated: Sep 9, 2025, 1:17 PM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,690.00 | 4,770.00 | 4,660.00 | 4,720.00 | 4,720.00 | 0.64% | 316,807 |
| Sep 5, 2025 | 4,690.00 | 4,745.00 | 4,660.00 | 4,690.00 | 4,690.00 | 0.43% | 263,817 |
| 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 |
| Sep 1, 2025 | 4,415.00 | 4,545.00 | 4,390.00 | 4,400.00 | 4,400.00 | -0.45% | 324,312 |
| Aug 29, 2025 | 4,460.00 | 4,505.00 | 4,405.00 | 4,420.00 | 4,420.00 | -0.79% | 241,280 |
| Aug 28, 2025 | 4,580.00 | 4,620.00 | 4,455.00 | 4,455.00 | 4,455.00 | -1.76% | 423,067 |
| Aug 27, 2025 | 4,545.00 | 4,570.00 | 4,460.00 | 4,535.00 | 4,535.00 | -1.63% | 608,820 |
| Aug 26, 2025 | 4,450.00 | 4,950.00 | 4,445.00 | 4,610.00 | 4,610.00 | 3.13% | 3,111,597 |
| Aug 25, 2025 | 4,450.00 | 4,635.00 | 4,450.00 | 4,470.00 | 4,470.00 | 1.02% | 650,951 |
| Aug 22, 2025 | 4,450.00 | 4,650.00 | 4,385.00 | 4,425.00 | 4,425.00 | 3.03% | 1,240,732 |
| Aug 21, 2025 | 4,160.00 | 4,440.00 | 4,140.00 | 4,295.00 | 4,295.00 | 4.25% | 490,542 |
| Aug 20, 2025 | 4,130.00 | 4,200.00 | 4,060.00 | 4,120.00 | 4,120.00 | -2.25% | 192,037 |
| Aug 19, 2025 | 4,195.00 | 4,285.00 | 4,150.00 | 4,215.00 | 4,215.00 | 0.48% | 123,671 |
| Aug 18, 2025 | 4,265.00 | 4,300.00 | 4,185.00 | 4,195.00 | 4,195.00 | -1.41% | 114,874 |
| Aug 14, 2025 | 4,270.00 | 4,345.00 | 4,235.00 | 4,255.00 | 4,255.00 | -0.58% | 109,983 |
| Aug 13, 2025 | 4,315.00 | 4,350.00 | 4,265.00 | 4,280.00 | 4,280.00 | 0.47% | 87,823 |
| Aug 12, 2025 | 4,295.00 | 4,395.00 | 4,245.00 | 4,260.00 | 4,260.00 | -0.81% | 160,244 |
| Aug 11, 2025 | 4,255.00 | 4,355.00 | 4,205.00 | 4,295.00 | 4,295.00 | 0.94% | 176,193 |
| Aug 8, 2025 | 4,215.00 | 4,320.00 | 4,215.00 | 4,255.00 | 4,255.00 | 1.31% | 192,696 |
| Aug 7, 2025 | 4,235.00 | 4,290.00 | 4,195.00 | 4,200.00 | 4,200.00 | - | 69,676 |
| Aug 6, 2025 | 4,210.00 | 4,305.00 | 4,165.00 | 4,200.00 | 4,200.00 | -0.24% | 143,806 |
| Aug 5, 2025 | 4,400.00 | 4,400.00 | 4,205.00 | 4,210.00 | 4,210.00 | 2.06% | 162,788 |
| Aug 4, 2025 | 4,085.00 | 4,170.00 | 4,035.00 | 4,125.00 | 4,125.00 | 0.61% | 115,608 |
| Aug 1, 2025 | 4,295.00 | 4,295.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 242,879 |
| Jul 31, 2025 | 4,410.00 | 4,455.00 | 4,250.00 | 4,300.00 | 4,300.00 | 0.58% | 351,607 |
| Jul 30, 2025 | 4,165.00 | 4,440.00 | 4,165.00 | 4,275.00 | 4,275.00 | 2.64% | 373,382 |
| Jul 29, 2025 | 4,135.00 | 4,235.00 | 4,105.00 | 4,165.00 | 4,165.00 | - | 127,182 |
| Jul 28, 2025 | 4,200.00 | 4,300.00 | 4,110.00 | 4,165.00 | 4,165.00 | -0.72% | 221,041 |
| Jul 25, 2025 | 4,310.00 | 4,340.00 | 4,195.00 | 4,195.00 | 4,195.00 | -2.56% | 259,390 |
| Jul 24, 2025 | 4,385.00 | 4,450.00 | 4,305.00 | 4,305.00 | 4,305.00 | -2.16% | 214,305 |
| Jul 23, 2025 | 4,415.00 | 4,525.00 | 4,385.00 | 4,400.00 | 4,400.00 | 0.69% | 317,295 |
| Jul 22, 2025 | 4,450.00 | 4,470.00 | 4,355.00 | 4,370.00 | 4,370.00 | -1.80% | 163,502 |
| Jul 21, 2025 | 4,505.00 | 4,530.00 | 4,445.00 | 4,450.00 | 4,450.00 | -1.22% | 143,543 |
| Jul 18, 2025 | 4,555.00 | 4,575.00 | 4,430.00 | 4,505.00 | 4,505.00 | -0.77% | 188,340 |
| Jul 17, 2025 | 4,510.00 | 4,575.00 | 4,435.00 | 4,540.00 | 4,540.00 | 1.57% | 299,893 |
| Jul 16, 2025 | 4,520.00 | 4,520.00 | 4,445.00 | 4,470.00 | 4,470.00 | -1.11% | 132,607 |
| Jul 15, 2025 | 4,475.00 | 4,560.00 | 4,435.00 | 4,520.00 | 4,520.00 | 1.12% | 227,010 |
| Jul 14, 2025 | 4,470.00 | 4,560.00 | 4,415.00 | 4,470.00 | 4,470.00 | - | 259,841 |
| Jul 11, 2025 | 4,390.00 | 4,590.00 | 4,385.00 | 4,470.00 | 4,470.00 | 3.71% | 599,283 |
| Jul 10, 2025 | 4,345.00 | 4,390.00 | 4,260.00 | 4,310.00 | 4,310.00 | -0.58% | 254,860 |
| Jul 9, 2025 | 4,330.00 | 4,400.00 | 4,310.00 | 4,335.00 | 4,335.00 | - | 153,021 |
| Jul 8, 2025 | 4,355.00 | 4,425.00 | 4,330.00 | 4,335.00 | 4,335.00 | -0.69% | 171,733 |
| Jul 7, 2025 | 4,475.00 | 4,485.00 | 4,355.00 | 4,365.00 | 4,365.00 | -2.46% | 255,112 |
| Jul 4, 2025 | 4,730.00 | 4,730.00 | 4,455.00 | 4,475.00 | 4,475.00 | -4.38% | 488,616 |
| Jul 3, 2025 | 4,615.00 | 4,730.00 | 4,580.00 | 4,680.00 | 4,680.00 | 1.52% | 338,478 |
| Jul 2, 2025 | 4,645.00 | 4,660.00 | 4,570.00 | 4,610.00 | 4,610.00 | -0.75% | 280,288 |
| Jul 1, 2025 | 4,720.00 | 4,785.00 | 4,640.00 | 4,645.00 | 4,645.00 | -1.59% | 316,428 |
| Jun 30, 2025 | 4,800.00 | 4,870.00 | 4,715.00 | 4,720.00 | 4,720.00 | -0.32% | 169,073 |