DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 4,955.00
+95.00 (1.95%)
Last updated: Oct 24, 2025, 11:19 AM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,860.00 | 5,020.00 | 4,830.00 | 4,900.00 | 4,900.00 | 0.82% | 677,440 |
| 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% | 976,755 |
| 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% | 337,062 |
| 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% | 281,354 |
| 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% | 354,425 |
| 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% | 1,452,782 |
| 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% | 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 |