DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 4,770.00
+240.00 (5.30%)
At close: Jul 3, 2026
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4,680.00 | 4,795.00 | 4,320.00 | 4,770.00 | 4,770.00 | 5.30% | 380,814 |
| Jul 2, 2026 | 4,880.00 | 4,880.00 | 4,520.00 | 4,530.00 | 4,530.00 | -7.93% | 500,935 |
| Jul 1, 2026 | 5,030.00 | 5,100.00 | 4,850.00 | 4,920.00 | 4,920.00 | -1.20% | 506,019 |
| Jun 30, 2026 | 5,300.00 | 5,400.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.60% | 489,483 |
| Jun 29, 2026 | 4,990.00 | 5,300.00 | 4,840.00 | 5,220.00 | 5,220.00 | 3.98% | 352,674 |
| Jun 26, 2026 | 5,220.00 | 5,280.00 | 4,905.00 | 5,020.00 | 5,020.00 | -5.28% | 571,695 |
| Jun 25, 2026 | 5,590.00 | 5,780.00 | 5,290.00 | 5,300.00 | 5,300.00 | -5.02% | 511,463 |
| Jun 24, 2026 | 5,600.00 | 5,750.00 | 5,430.00 | 5,580.00 | 5,580.00 | 0.18% | 451,368 |
| Jun 23, 2026 | 6,060.00 | 6,190.00 | 5,530.00 | 5,570.00 | 5,570.00 | -9.43% | 684,991 |
| Jun 22, 2026 | 6,480.00 | 6,500.00 | 6,080.00 | 6,150.00 | 6,150.00 | -5.53% | 505,046 |
| Jun 19, 2026 | 6,930.00 | 6,940.00 | 6,390.00 | 6,510.00 | 6,510.00 | -6.06% | 792,532 |
| Jun 18, 2026 | 7,630.00 | 7,660.00 | 6,930.00 | 6,930.00 | 6,930.00 | -9.06% | 1,103,923 |
| Jun 17, 2026 | 7,990.00 | 8,000.00 | 7,600.00 | 7,620.00 | 7,620.00 | -3.67% | 825,305 |
| 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% | 2,270,189 |
| Jun 11, 2026 | 8,890.00 | 9,860.00 | 8,690.00 | 9,800.00 | 9,800.00 | 5.72% | 1,780,393 |
| 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% | 3,309,666 |
| Jun 8, 2026 | 9,290.00 | 10,610.00 | 9,220.00 | 10,110.00 | 10,110.00 | 0.50% | 3,044,681 |
| Jun 5, 2026 | 10,000.00 | 10,160.00 | 9,010.00 | 10,060.00 | 10,060.00 | -1.95% | 1,761,138 |
| Jun 4, 2026 | 9,600.00 | 10,550.00 | 9,230.00 | 10,260.00 | 10,260.00 | 6.88% | 3,356,418 |
| Jun 2, 2026 | 9,400.00 | 9,600.00 | 8,770.00 | 9,600.00 | 9,600.00 | 10.47% | 2,721,870 |
| Jun 1, 2026 | 8,880.00 | 9,630.00 | 8,600.00 | 8,690.00 | 8,690.00 | 2.48% | 3,255,749 |
| May 29, 2026 | 8,750.00 | 9,500.00 | 8,400.00 | 8,480.00 | 8,480.00 | 3.41% | 2,629,629 |
| May 28, 2026 | 8,730.00 | 8,750.00 | 7,770.00 | 8,200.00 | 8,200.00 | -3.07% | 970,735 |
| May 27, 2026 | 8,920.00 | 8,930.00 | 8,180.00 | 8,460.00 | 8,460.00 | -5.16% | 1,170,238 |
| May 26, 2026 | 9,250.00 | 9,300.00 | 8,710.00 | 8,920.00 | 8,920.00 | -2.09% | 1,831,346 |
| 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 |