DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 8,010.00
+160.00 (2.04%)
Last updated: Apr 16, 2026, 9:43 AM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7,910.00 | 7,970.00 | 7,710.00 | 7,850.00 | 7,850.00 | 0.64% | 387,155 |
| Apr 14, 2026 | 7,890.00 | 7,920.00 | 7,690.00 | 7,800.00 | 7,800.00 | 1.04% | 309,802 |
| Apr 13, 2026 | 7,790.00 | 7,790.00 | 7,630.00 | 7,720.00 | 7,720.00 | -2.28% | 231,628 |
| Apr 10, 2026 | 7,950.00 | 8,120.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 223,046 |
| Apr 9, 2026 | 8,360.00 | 8,360.00 | 7,880.00 | 7,900.00 | 7,900.00 | -5.50% | 290,643 |
| Apr 8, 2026 | 8,250.00 | 8,370.00 | 8,000.00 | 8,360.00 | 8,360.00 | 5.82% | 273,624 |
| Apr 7, 2026 | 7,960.00 | 8,120.00 | 7,840.00 | 7,900.00 | 7,900.00 | - | 204,191 |
| Apr 6, 2026 | 8,050.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,900.00 | -1.86% | 228,175 |
| Apr 3, 2026 | 8,250.00 | 8,270.00 | 7,950.00 | 8,050.00 | 8,050.00 | -0.25% | 232,697 |
| Apr 2, 2026 | 8,850.00 | 8,850.00 | 7,970.00 | 8,070.00 | 8,070.00 | -5.39% | 365,772 |
| Apr 1, 2026 | 8,400.00 | 8,590.00 | 8,400.00 | 8,530.00 | 8,530.00 | 3.65% | 271,046 |
| Mar 31, 2026 | 8,220.00 | 8,530.00 | 8,130.00 | 8,230.00 | 8,230.00 | -2.02% | 277,739 |
| Mar 30, 2026 | 8,200.00 | 8,510.00 | 8,170.00 | 8,400.00 | 8,400.00 | -2.33% | 208,429 |
| Mar 27, 2026 | 8,560.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | -1.04% | 234,745 |
| 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 |