DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 6,580.00
+1,330.00 (25.33%)
At close: Aug 14, 2026
DAE-IL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,600.00 | 6,820.00 | 5,530.00 | 6,580.00 | 6,580.00 | 25.33% | 6,493,107 |
| Aug 13, 2026 | 5,180.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.74% | 235,259 |
| Aug 12, 2026 | 5,250.00 | 5,260.00 | 4,950.00 | 5,160.00 | 5,160.00 | -1.34% | 198,442 |
| Aug 11, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.19% | 185,074 |
| Aug 10, 2026 | 4,955.00 | 5,250.00 | 4,915.00 | 5,240.00 | 5,240.00 | 5.22% | 220,019 |
| Aug 7, 2026 | 5,140.00 | 5,200.00 | 4,850.00 | 4,980.00 | 4,980.00 | -2.73% | 248,529 |
| Aug 6, 2026 | 5,560.00 | 5,590.00 | 5,010.00 | 5,120.00 | 5,120.00 | -5.71% | 452,817 |
| Aug 5, 2026 | 5,250.00 | 5,490.00 | 5,100.00 | 5,430.00 | 5,430.00 | 3.43% | 640,774 |
| Aug 4, 2026 | 5,180.00 | 5,300.00 | 4,940.00 | 5,250.00 | 5,250.00 | 14.63% | 834,589 |
| Aug 3, 2026 | 4,260.00 | 4,835.00 | 4,170.00 | 4,580.00 | 4,580.00 | 7.51% | 528,130 |
| Jul 31, 2026 | 3,965.00 | 4,320.00 | 3,965.00 | 4,260.00 | 4,260.00 | 10.51% | 265,725 |
| Jul 30, 2026 | 3,815.00 | 4,170.00 | 3,815.00 | 3,855.00 | 3,855.00 | -2.90% | 339,905 |
| Jul 29, 2026 | 4,255.00 | 4,360.00 | 3,790.00 | 3,970.00 | 3,970.00 | -3.64% | 530,634 |
| Jul 28, 2026 | 4,400.00 | 4,490.00 | 4,050.00 | 4,120.00 | 4,120.00 | -10.43% | 292,498 |
| Jul 27, 2026 | 4,850.00 | 4,885.00 | 4,485.00 | 4,600.00 | 4,600.00 | -3.06% | 476,241 |
| Jul 24, 2026 | 4,790.00 | 5,310.00 | 4,735.00 | 4,745.00 | 4,745.00 | -3.16% | 1,423,896 |
| Jul 23, 2026 | 4,300.00 | 4,950.00 | 4,250.00 | 4,900.00 | 4,900.00 | 15.57% | 1,229,620 |
| Jul 22, 2026 | 4,400.00 | 4,600.00 | 4,225.00 | 4,240.00 | 4,240.00 | 4.18% | 538,730 |
| Jul 21, 2026 | 3,920.00 | 4,100.00 | 3,835.00 | 4,070.00 | 4,070.00 | 2.01% | 234,092 |
| Jul 20, 2026 | 3,920.00 | 4,125.00 | 3,900.00 | 3,990.00 | 3,990.00 | -3.74% | 193,171 |
| Jul 16, 2026 | 4,190.00 | 4,305.00 | 4,090.00 | 4,145.00 | 4,145.00 | -2.13% | 225,895 |
| Jul 15, 2026 | 4,100.00 | 4,365.00 | 4,100.00 | 4,235.00 | 4,235.00 | 5.09% | 210,665 |
| Jul 14, 2026 | 4,065.00 | 4,265.00 | 3,850.00 | 4,030.00 | 4,030.00 | -2.30% | 308,638 |
| Jul 13, 2026 | 4,510.00 | 4,730.00 | 4,120.00 | 4,125.00 | 4,125.00 | -8.54% | 357,105 |
| Jul 10, 2026 | 4,025.00 | 4,705.00 | 4,025.00 | 4,510.00 | 4,510.00 | 12.33% | 623,237 |
| Jul 9, 2026 | 4,045.00 | 4,195.00 | 3,900.00 | 4,015.00 | 4,015.00 | -0.74% | 418,640 |
| Jul 8, 2026 | 4,205.00 | 4,335.00 | 3,995.00 | 4,045.00 | 4,045.00 | -6.80% | 425,049 |
| Jul 7, 2026 | 4,560.00 | 4,695.00 | 4,230.00 | 4,340.00 | 4,340.00 | -4.82% | 314,252 |
| Jul 6, 2026 | 4,770.00 | 4,780.00 | 4,430.00 | 4,560.00 | 4,560.00 | -4.40% | 217,968 |
| Jul 3, 2026 | 4,680.00 | 4,795.00 | 4,320.00 | 4,770.00 | 4,770.00 | 5.30% | 381,651 |
| Jul 2, 2026 | 4,880.00 | 4,880.00 | 4,520.00 | 4,530.00 | 4,530.00 | -7.93% | 505,988 |
| Jul 1, 2026 | 5,030.00 | 5,100.00 | 4,850.00 | 4,920.00 | 4,920.00 | -1.20% | 508,850 |
| Jun 30, 2026 | 5,300.00 | 5,400.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.60% | 493,251 |
| Jun 29, 2026 | 4,990.00 | 5,300.00 | 4,840.00 | 5,220.00 | 5,220.00 | 3.98% | 355,329 |
| Jun 26, 2026 | 5,220.00 | 5,280.00 | 4,905.00 | 5,020.00 | 5,020.00 | -5.28% | 574,441 |
| Jun 25, 2026 | 5,590.00 | 5,780.00 | 5,290.00 | 5,300.00 | 5,300.00 | -5.02% | 514,315 |
| Jun 24, 2026 | 5,600.00 | 5,750.00 | 5,430.00 | 5,580.00 | 5,580.00 | 0.18% | 454,176 |
| Jun 23, 2026 | 6,060.00 | 6,190.00 | 5,530.00 | 5,570.00 | 5,570.00 | -9.43% | 693,507 |
| Jun 22, 2026 | 6,480.00 | 6,500.00 | 6,080.00 | 6,150.00 | 6,150.00 | -5.53% | 507,770 |
| Jun 19, 2026 | 6,930.00 | 6,940.00 | 6,390.00 | 6,510.00 | 6,510.00 | -6.06% | 797,297 |
| Jun 18, 2026 | 7,630.00 | 7,660.00 | 6,930.00 | 6,930.00 | 6,930.00 | -9.06% | 1,115,720 |
| Jun 17, 2026 | 7,990.00 | 8,000.00 | 7,600.00 | 7,620.00 | 7,620.00 | -3.67% | 837,118 |
| Jun 16, 2026 | 8,950.00 | 9,100.00 | 7,850.00 | 7,910.00 | 7,910.00 | -11.62% | 1,983,149 |
| Jun 15, 2026 | 10,050.00 | 10,250.00 | 8,950.00 | 8,950.00 | 8,950.00 | -9.96% | 1,813,431 |
| Jun 12, 2026 | 10,200.00 | 10,340.00 | 9,600.00 | 9,940.00 | 9,940.00 | 1.43% | 2,288,923 |
| Jun 11, 2026 | 8,890.00 | 9,860.00 | 8,690.00 | 9,800.00 | 9,800.00 | 5.72% | 1,792,796 |
| Jun 10, 2026 | 10,430.00 | 10,890.00 | 8,920.00 | 9,270.00 | 9,270.00 | -12.05% | 2,392,623 |
| Jun 9, 2026 | 10,350.00 | 11,000.00 | 10,160.00 | 10,540.00 | 10,540.00 | 4.25% | 3,335,647 |
| Jun 8, 2026 | 9,290.00 | 10,610.00 | 9,220.00 | 10,110.00 | 10,110.00 | 0.50% | 3,073,652 |
| Jun 5, 2026 | 10,000.00 | 10,160.00 | 9,010.00 | 10,060.00 | 10,060.00 | -1.95% | 1,783,699 |