DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 8,920.00
-190.00 (-2.09%)
May 26, 2026, 3:30 PM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,960.00 | 9,350.00 | 7,700.00 | 9,110.00 | 9,110.00 | 23.44% | 5,844,745 |
| May 21, 2026 | 6,400.00 | 7,400.00 | 6,360.00 | 7,380.00 | 7,380.00 | 19.22% | 1,052,505 |
| May 20, 2026 | 6,460.00 | 6,480.00 | 6,070.00 | 6,190.00 | 6,190.00 | -5.06% | 494,301 |
| May 19, 2026 | 6,810.00 | 6,840.00 | 6,350.00 | 6,520.00 | 6,520.00 | -5.51% | 556,095 |
| May 18, 2026 | 7,010.00 | 7,040.00 | 6,440.00 | 6,900.00 | 6,900.00 | -3.77% | 658,004 |
| May 15, 2026 | 7,910.00 | 8,380.00 | 7,040.00 | 7,170.00 | 7,170.00 | -9.36% | 1,678,437 |
| May 14, 2026 | 9,600.00 | 9,620.00 | 7,890.00 | 7,910.00 | 7,910.00 | -14.95% | 2,114,237 |
| May 13, 2026 | 8,750.00 | 9,730.00 | 8,500.00 | 9,300.00 | 9,300.00 | 6.29% | 4,937,645 |
| May 12, 2026 | 7,900.00 | 9,150.00 | 7,890.00 | 8,750.00 | 8,750.00 | 12.04% | 4,047,706 |
| May 11, 2026 | 8,090.00 | 8,180.00 | 7,640.00 | 7,810.00 | 7,810.00 | -1.14% | 800,432 |
| May 8, 2026 | 7,870.00 | 8,100.00 | 7,760.00 | 7,900.00 | 7,900.00 | 2.33% | 874,970 |
| May 7, 2026 | 7,560.00 | 8,290.00 | 7,440.00 | 7,720.00 | 7,720.00 | 7.52% | 1,055,130 |
| May 6, 2026 | 7,460.00 | 7,490.00 | 7,110.00 | 7,180.00 | 7,180.00 | -3.75% | 554,405 |
| May 4, 2026 | 7,620.00 | 7,870.00 | 7,440.00 | 7,460.00 | 7,460.00 | -1.71% | 431,325 |
| Apr 30, 2026 | 8,150.00 | 8,160.00 | 7,580.00 | 7,590.00 | 7,590.00 | -4.77% | 376,343 |
| Apr 29, 2026 | 8,220.00 | 8,230.00 | 7,950.00 | 7,970.00 | 7,970.00 | -1.97% | 327,360 |
| Apr 28, 2026 | 8,030.00 | 8,250.00 | 7,910.00 | 8,130.00 | 8,130.00 | 2.26% | 629,582 |
| Apr 27, 2026 | 7,560.00 | 8,170.00 | 7,560.00 | 7,950.00 | 7,950.00 | 5.30% | 922,407 |
| Apr 24, 2026 | 7,390.00 | 7,760.00 | 7,210.00 | 7,550.00 | 7,550.00 | 2.72% | 506,236 |
| Apr 23, 2026 | 7,600.00 | 7,690.00 | 7,240.00 | 7,350.00 | 7,350.00 | -2.91% | 448,538 |
| Apr 22, 2026 | 7,640.00 | 7,700.00 | 7,460.00 | 7,570.00 | 7,570.00 | -1.69% | 336,164 |
| Apr 21, 2026 | 7,600.00 | 7,790.00 | 7,560.00 | 7,700.00 | 7,700.00 | 1.99% | 328,567 |
| Apr 20, 2026 | 7,740.00 | 7,750.00 | 7,540.00 | 7,550.00 | 7,550.00 | -2.45% | 277,768 |
| Apr 17, 2026 | 7,940.00 | 7,940.00 | 7,600.00 | 7,740.00 | 7,740.00 | -1.90% | 362,793 |
| Apr 16, 2026 | 7,880.00 | 8,120.00 | 7,860.00 | 7,890.00 | 7,890.00 | 0.51% | 334,672 |
| Apr 15, 2026 | 7,910.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,850.00 | 0.64% | 388,745 |
| Apr 14, 2026 | 7,890.00 | 7,920.00 | 7,690.00 | 7,800.00 | 7,800.00 | 1.04% | 311,211 |
| Apr 13, 2026 | 7,790.00 | 7,790.00 | 7,630.00 | 7,720.00 | 7,720.00 | -2.28% | 232,263 |
| Apr 10, 2026 | 7,950.00 | 8,120.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 224,191 |
| Apr 9, 2026 | 8,360.00 | 8,360.00 | 7,880.00 | 7,900.00 | 7,900.00 | -5.50% | 294,589 |
| Apr 8, 2026 | 8,250.00 | 8,370.00 | 8,000.00 | 8,360.00 | 8,360.00 | 5.82% | 274,984 |
| Apr 7, 2026 | 7,960.00 | 8,120.00 | 7,840.00 | 7,900.00 | 7,900.00 | - | 205,239 |
| Apr 6, 2026 | 8,050.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.86% | 230,138 |
| Apr 3, 2026 | 8,250.00 | 8,270.00 | 7,950.00 | 8,050.00 | 8,050.00 | -0.25% | 233,600 |
| Apr 2, 2026 | 8,850.00 | 8,850.00 | 7,970.00 | 8,070.00 | 8,070.00 | -5.39% | 367,022 |
| Apr 1, 2026 | 8,400.00 | 8,590.00 | 8,400.00 | 8,530.00 | 8,530.00 | 3.65% | 272,070 |
| Mar 31, 2026 | 8,220.00 | 8,530.00 | 8,130.00 | 8,230.00 | 8,230.00 | -2.02% | 278,311 |
| Mar 30, 2026 | 8,200.00 | 8,510.00 | 8,170.00 | 8,400.00 | 8,400.00 | -2.33% | 209,448 |
| Mar 27, 2026 | 8,560.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | -1.04% | 237,495 |
| Mar 26, 2026 | 8,790.00 | 8,900.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.25% | 348,723 |
| Mar 25, 2026 | 9,010.00 | 9,030.00 | 8,680.00 | 8,800.00 | 8,800.00 | -0.68% | 275,723 |
| Mar 24, 2026 | 8,750.00 | 8,940.00 | 8,570.00 | 8,860.00 | 8,860.00 | 4.85% | 267,304 |
| Mar 23, 2026 | 8,970.00 | 8,980.00 | 8,450.00 | 8,450.00 | 8,450.00 | -7.85% | 441,725 |
| Mar 20, 2026 | 9,170.00 | 9,270.00 | 9,020.00 | 9,170.00 | 9,170.00 | - | 438,783 |
| Mar 19, 2026 | 9,050.00 | 9,270.00 | 8,940.00 | 9,170.00 | 9,170.00 | - | 310,896 |
| Mar 18, 2026 | 9,560.00 | 9,580.00 | 9,160.00 | 9,170.00 | 9,170.00 | -2.55% | 394,020 |
| Mar 17, 2026 | 9,360.00 | 9,570.00 | 9,210.00 | 9,410.00 | 9,410.00 | 3.18% | 388,652 |
| 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% | 439,998 |
| Mar 12, 2026 | 9,300.00 | 9,490.00 | 9,110.00 | 9,280.00 | 9,280.00 | -0.64% | 312,491 |