DAE-IL Corporation (KRX:092200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,365.00
+35.00 (0.81%)
At close: Oct 2, 2025

DAE-IL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,295.004,415.004,295.004,350.004,350.000.46%163,976
Oct 1, 20254,375.004,390.004,255.004,330.004,330.00-0.57%297,661
Sep 30, 20254,450.004,475.004,295.004,355.004,355.00-1.91%188,940
Sep 29, 20254,405.004,520.004,405.004,440.004,440.00-130,266
Sep 26, 20254,520.004,540.004,405.004,440.004,440.00-1.22%281,354
Sep 25, 20254,525.004,590.004,425.004,495.004,495.00-0.77%307,077
Sep 24, 20254,600.004,630.004,520.004,530.004,530.00-1.41%227,349
Sep 23, 20254,685.004,705.004,595.004,595.004,595.00-1.50%274,622
Sep 22, 20254,760.004,820.004,660.004,665.004,665.00-1.79%343,725
Sep 19, 20254,845.004,865.004,705.004,750.004,750.00-2.56%354,425
Sep 18, 20254,850.004,910.004,800.004,875.004,875.001.46%338,992
Sep 17, 20254,855.004,900.004,755.004,805.004,805.000.42%396,935
Sep 16, 20254,790.004,820.004,680.004,785.004,785.00-341,191
Sep 15, 20254,880.004,925.004,705.004,785.004,785.00-1.14%421,886
Sep 12, 20254,825.004,875.004,760.004,840.004,840.000.41%451,735
Sep 11, 20254,965.004,970.004,815.004,820.004,820.00-2.63%522,907
Sep 10, 20254,860.005,020.004,840.004,950.004,950.003.45%1,452,782
Sep 9, 20254,720.004,850.004,705.004,785.004,785.001.38%382,169
Sep 8, 20254,690.004,770.004,660.004,720.004,720.000.64%319,536
Sep 5, 20254,690.004,745.004,660.004,690.004,690.000.43%263,817
Sep 4, 20254,730.004,775.004,670.004,670.004,670.00-0.64%345,119
Sep 3, 20254,610.004,875.004,540.004,700.004,700.002.29%1,282,756
Sep 2, 20254,400.004,620.004,400.004,595.004,595.004.43%490,194
Sep 1, 20254,415.004,545.004,390.004,400.004,400.00-0.45%324,312
Aug 29, 20254,460.004,505.004,405.004,420.004,420.00-0.79%241,280
Aug 28, 20254,580.004,620.004,455.004,455.004,455.00-1.76%423,067
Aug 27, 20254,545.004,570.004,460.004,535.004,535.00-1.63%608,820
Aug 26, 20254,450.004,950.004,445.004,610.004,610.003.13%3,111,597
Aug 25, 20254,450.004,635.004,450.004,470.004,470.001.02%650,951
Aug 22, 20254,450.004,650.004,385.004,425.004,425.003.03%1,240,732
Aug 21, 20254,160.004,440.004,140.004,295.004,295.004.25%490,542
Aug 20, 20254,130.004,200.004,060.004,120.004,120.00-2.25%192,037
Aug 19, 20254,195.004,285.004,150.004,215.004,215.000.48%123,671
Aug 18, 20254,265.004,300.004,185.004,195.004,195.00-1.41%114,874
Aug 14, 20254,270.004,345.004,235.004,255.004,255.00-0.58%109,983
Aug 13, 20254,315.004,350.004,265.004,280.004,280.000.47%87,823
Aug 12, 20254,295.004,395.004,245.004,260.004,260.00-0.81%160,244
Aug 11, 20254,255.004,355.004,205.004,295.004,295.000.94%176,193
Aug 8, 20254,215.004,320.004,215.004,255.004,255.001.31%192,696
Aug 7, 20254,235.004,290.004,195.004,200.004,200.00-69,676
Aug 6, 20254,210.004,305.004,165.004,200.004,200.00-0.24%143,806
Aug 5, 20254,400.004,400.004,205.004,210.004,210.002.06%162,788
Aug 4, 20254,085.004,170.004,035.004,125.004,125.000.61%115,608
Aug 1, 20254,295.004,295.004,100.004,100.004,100.00-4.65%242,879
Jul 31, 20254,410.004,455.004,250.004,300.004,300.000.58%351,607
Jul 30, 20254,165.004,440.004,165.004,275.004,275.002.64%373,382
Jul 29, 20254,135.004,235.004,105.004,165.004,165.00-127,182
Jul 28, 20254,200.004,300.004,110.004,165.004,165.00-0.72%221,041
Jul 25, 20254,310.004,340.004,195.004,195.004,195.00-2.56%259,390
Jul 24, 20254,385.004,450.004,305.004,305.004,305.00-2.16%214,305