DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 8,690.00
-110.00 (-1.25%)
Mar 26, 2026, 3:30 PM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8,790.00 | 8,900.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.25% | 347,850 |
| Mar 25, 2026 | 9,010.00 | 9,030.00 | 8,680.00 | 8,800.00 | 8,800.00 | -0.68% | 274,726 |
| Mar 24, 2026 | 8,750.00 | 8,940.00 | 8,570.00 | 8,860.00 | 8,860.00 | 4.85% | 265,870 |
| Mar 23, 2026 | 8,970.00 | 8,980.00 | 8,450.00 | 8,450.00 | 8,450.00 | -7.85% | 436,886 |
| Mar 20, 2026 | 9,170.00 | 9,270.00 | 9,020.00 | 9,170.00 | 9,170.00 | - | 437,895 |
| Mar 19, 2026 | 9,050.00 | 9,270.00 | 8,940.00 | 9,170.00 | 9,170.00 | - | 309,488 |
| Mar 18, 2026 | 9,560.00 | 9,580.00 | 9,160.00 | 9,170.00 | 9,170.00 | -2.55% | 390,654 |
| Mar 17, 2026 | 9,360.00 | 9,570.00 | 9,210.00 | 9,410.00 | 9,410.00 | 3.18% | 385,577 |
| Mar 16, 2026 | 9,200.00 | 9,380.00 | 8,990.00 | 9,120.00 | 9,120.00 | -1.08% | 272,503 |
| Mar 13, 2026 | 9,010.00 | 9,430.00 | 8,930.00 | 9,220.00 | 9,220.00 | -0.65% | 437,103 |
| Mar 12, 2026 | 9,300.00 | 9,490.00 | 9,110.00 | 9,280.00 | 9,280.00 | -0.64% | 310,420 |
| Mar 11, 2026 | 9,510.00 | 9,760.00 | 9,190.00 | 9,340.00 | 9,340.00 | 0.21% | 526,113 |
| Mar 10, 2026 | 9,390.00 | 9,440.00 | 9,090.00 | 9,320.00 | 9,320.00 | 3.67% | 397,417 |
| Mar 9, 2026 | 9,200.00 | 9,200.00 | 8,460.00 | 8,990.00 | 8,990.00 | -4.97% | 741,940 |
| Mar 6, 2026 | 9,200.00 | 9,630.00 | 8,900.00 | 9,460.00 | 9,460.00 | 1.83% | 554,344 |
| Mar 5, 2026 | 8,600.00 | 9,450.00 | 8,580.00 | 9,290.00 | 9,290.00 | 14.83% | 927,284 |
| Mar 4, 2026 | 9,220.00 | 9,230.00 | 7,820.00 | 8,090.00 | 8,090.00 | -14.39% | 1,794,274 |
| Mar 3, 2026 | 9,860.00 | 10,210.00 | 9,440.00 | 9,450.00 | 9,450.00 | -7.17% | 1,114,671 |
| Feb 27, 2026 | 10,140.00 | 10,260.00 | 9,860.00 | 10,180.00 | 10,180.00 | -0.10% | 1,079,901 |
| Feb 26, 2026 | 10,700.00 | 10,750.00 | 10,010.00 | 10,190.00 | 10,190.00 | -3.78% | 1,266,797 |
| Feb 25, 2026 | 10,410.00 | 11,140.00 | 10,410.00 | 10,590.00 | 10,590.00 | 2.52% | 1,793,171 |
| Feb 24, 2026 | 10,430.00 | 10,680.00 | 10,150.00 | 10,330.00 | 10,330.00 | -0.77% | 637,030 |
| Feb 23, 2026 | 10,070.00 | 10,770.00 | 10,070.00 | 10,410.00 | 10,410.00 | 3.79% | 1,041,898 |
| Feb 20, 2026 | 10,230.00 | 10,260.00 | 9,990.00 | 10,030.00 | 10,030.00 | -1.96% | 689,351 |
| Feb 19, 2026 | 10,430.00 | 10,530.00 | 9,950.00 | 10,230.00 | 10,230.00 | -1.92% | 1,013,674 |
| Feb 13, 2026 | 10,430.00 | 10,990.00 | 10,350.00 | 10,430.00 | 10,430.00 | -0.67% | 887,104 |
| Feb 12, 2026 | 10,710.00 | 10,790.00 | 10,250.00 | 10,500.00 | 10,500.00 | -1.13% | 449,628 |
| Feb 11, 2026 | 10,250.00 | 10,790.00 | 10,250.00 | 10,620.00 | 10,620.00 | 2.61% | 775,335 |
| Feb 10, 2026 | 10,450.00 | 10,640.00 | 10,050.00 | 10,350.00 | 10,350.00 | 0.98% | 812,242 |
| Feb 9, 2026 | 10,150.00 | 10,420.00 | 10,150.00 | 10,250.00 | 10,250.00 | 2.30% | 567,467 |
| Feb 6, 2026 | 10,090.00 | 10,200.00 | 9,650.00 | 10,020.00 | 10,020.00 | -3.65% | 1,030,525 |
| Feb 5, 2026 | 10,640.00 | 11,390.00 | 10,330.00 | 10,400.00 | 10,400.00 | -5.45% | 1,237,106 |
| Feb 4, 2026 | 10,840.00 | 11,100.00 | 10,640.00 | 11,000.00 | 11,000.00 | 1.48% | 812,080 |
| Feb 3, 2026 | 10,730.00 | 11,010.00 | 10,600.00 | 10,840.00 | 10,840.00 | 2.65% | 632,796 |
| Feb 2, 2026 | 11,120.00 | 11,560.00 | 10,420.00 | 10,560.00 | 10,560.00 | -5.80% | 1,402,962 |
| Jan 30, 2026 | 11,350.00 | 11,480.00 | 10,900.00 | 11,210.00 | 11,210.00 | -1.23% | 1,450,955 |
| Jan 29, 2026 | 11,190.00 | 11,590.00 | 10,900.00 | 11,350.00 | 11,350.00 | 3.46% | 2,031,238 |
| Jan 28, 2026 | 11,030.00 | 11,420.00 | 10,770.00 | 10,970.00 | 10,970.00 | 0.27% | 1,704,266 |
| Jan 27, 2026 | 11,010.00 | 11,100.00 | 10,540.00 | 10,940.00 | 10,940.00 | -0.64% | 1,295,717 |
| Jan 26, 2026 | 10,600.00 | 11,410.00 | 10,600.00 | 11,010.00 | 11,010.00 | 1.29% | 1,735,787 |
| Jan 23, 2026 | 11,900.00 | 12,250.00 | 10,750.00 | 10,870.00 | 10,870.00 | -8.66% | 2,811,447 |
| 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 |