DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 5,560.00
-10.00 (-0.18%)
At close: Sep 23, 2026
DAE-IL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,680.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 140,488 |
| Sep 22, 2026 | 5,850.00 | 5,860.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.80% | 179,035 |
| Sep 21, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,790.00 | 5,790.00 | -2.03% | 205,886 |
| Sep 18, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,910.00 | 5,910.00 | 8.04% | 459,634 |
| Sep 17, 2026 | 5,390.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.11% | 106,949 |
| Sep 16, 2026 | 5,450.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.73% | 120,012 |
| Sep 15, 2026 | 5,370.00 | 5,900.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.49% | 408,824 |
| Sep 14, 2026 | 5,300.00 | 5,510.00 | 5,240.00 | 5,370.00 | 5,370.00 | -0.74% | 121,991 |
| Sep 11, 2026 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.74% | 201,533 |
| Sep 10, 2026 | 5,790.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,620.00 | -1.23% | 172,464 |
| Sep 9, 2026 | 5,620.00 | 5,760.00 | 5,310.00 | 5,690.00 | 5,690.00 | 1.43% | 198,074 |
| Sep 8, 2026 | 5,820.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.44% | 248,980 |
| Sep 7, 2026 | 5,930.00 | 5,940.00 | 5,750.00 | 5,810.00 | 5,810.00 | - | 191,851 |
| Sep 4, 2026 | 5,700.00 | 6,010.00 | 5,700.00 | 5,810.00 | 5,810.00 | 3.38% | 264,555 |
| Sep 3, 2026 | 5,840.00 | 5,840.00 | 5,510.00 | 5,620.00 | 5,620.00 | -1.58% | 195,373 |
| Sep 2, 2026 | 5,920.00 | 6,020.00 | 5,700.00 | 5,710.00 | 5,710.00 | -6.09% | 247,514 |
| Sep 1, 2026 | 6,300.00 | 6,300.00 | 6,020.00 | 6,080.00 | 6,080.00 | -1.30% | 190,006 |
| Aug 31, 2026 | 5,950.00 | 6,180.00 | 5,760.00 | 6,160.00 | 6,160.00 | 0.98% | 259,319 |
| Aug 28, 2026 | 6,200.00 | 6,210.00 | 5,990.00 | 6,100.00 | 6,100.00 | -2.56% | 360,166 |
| Aug 27, 2026 | 6,230.00 | 6,420.00 | 6,030.00 | 6,260.00 | 6,260.00 | 2.62% | 563,912 |
| Aug 26, 2026 | 6,220.00 | 6,360.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.93% | 401,746 |
| Aug 25, 2026 | 6,300.00 | 6,310.00 | 5,880.00 | 6,220.00 | 6,220.00 | 2.81% | 504,308 |
| Aug 24, 2026 | 6,240.00 | 6,270.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.82% | 433,495 |
| Aug 21, 2026 | 6,550.00 | 6,610.00 | 6,220.00 | 6,290.00 | 6,290.00 | -6.68% | 744,269 |
| Aug 20, 2026 | 6,700.00 | 6,850.00 | 6,500.00 | 6,740.00 | 6,740.00 | 2.74% | 1,050,218 |
| Aug 19, 2026 | 6,380.00 | 6,910.00 | 6,270.00 | 6,560.00 | 6,560.00 | 0.77% | 1,779,128 |
| Aug 18, 2026 | 6,770.00 | 7,050.00 | 6,440.00 | 6,510.00 | 6,510.00 | -1.06% | 2,143,845 |
| Aug 14, 2026 | 5,600.00 | 6,820.00 | 5,530.00 | 6,580.00 | 6,580.00 | 25.33% | 6,544,969 |
| Aug 13, 2026 | 5,180.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.74% | 238,923 |
| Aug 12, 2026 | 5,250.00 | 5,260.00 | 4,950.00 | 5,160.00 | 5,160.00 | -1.34% | 200,489 |
| Aug 11, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.19% | 185,846 |
| 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% | 248,868 |
| Aug 6, 2026 | 5,560.00 | 5,590.00 | 5,010.00 | 5,120.00 | 5,120.00 | -5.71% | 454,585 |
| Aug 5, 2026 | 5,250.00 | 5,490.00 | 5,100.00 | 5,430.00 | 5,430.00 | 3.43% | 644,352 |
| Aug 4, 2026 | 5,180.00 | 5,300.00 | 4,940.00 | 5,250.00 | 5,250.00 | 14.63% | 839,389 |
| Aug 3, 2026 | 4,260.00 | 4,835.00 | 4,170.00 | 4,580.00 | 4,580.00 | 7.51% | 529,484 |
| 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% | 532,592 |
| Jul 28, 2026 | 4,400.00 | 4,490.00 | 4,050.00 | 4,120.00 | 4,120.00 | -10.43% | 293,501 |
| 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% | 211,913 |
| Jul 14, 2026 | 4,065.00 | 4,265.00 | 3,850.00 | 4,030.00 | 4,030.00 | -2.30% | 313,749 |