DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 4,210.00
+70.00 (1.69%)
Nov 4, 2026, 2:20 PM KST
DAE-IL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,170.00 | 4,310.00 | 4,000.00 | 4,210.00 | 4,210.00 | 1.69% | 145,076 |
| Nov 3, 2026 | 4,320.00 | 4,390.00 | 4,120.00 | 4,140.00 | 4,140.00 | -5.05% | 114,615 |
| Nov 2, 2026 | 4,280.00 | 4,395.00 | 4,220.00 | 4,360.00 | 4,360.00 | 0.81% | 90,835 |
| Oct 30, 2026 | 4,450.00 | 4,495.00 | 4,220.00 | 4,325.00 | 4,325.00 | -4.74% | 187,842 |
| Oct 29, 2026 | 4,750.00 | 4,795.00 | 4,465.00 | 4,540.00 | 4,540.00 | -4.42% | 156,650 |
| Oct 28, 2026 | 4,640.00 | 4,915.00 | 4,600.00 | 4,750.00 | 4,750.00 | 4.17% | 189,555 |
| Oct 27, 2026 | 4,595.00 | 4,690.00 | 4,515.00 | 4,560.00 | 4,560.00 | 0.11% | 128,263 |
| Oct 26, 2026 | 4,700.00 | 4,710.00 | 4,455.00 | 4,555.00 | 4,555.00 | -0.11% | 133,177 |
| Oct 23, 2026 | 4,605.00 | 4,620.00 | 4,440.00 | 4,560.00 | 4,560.00 | -2.36% | 128,135 |
| Oct 22, 2026 | 4,855.00 | 4,875.00 | 4,650.00 | 4,670.00 | 4,670.00 | -3.81% | 128,034 |
| Oct 21, 2026 | 4,855.00 | 5,020.00 | 4,820.00 | 4,855.00 | 4,855.00 | 0.10% | 63,870 |
| Oct 20, 2026 | 5,100.00 | 5,140.00 | 4,810.00 | 4,850.00 | 4,850.00 | -5.27% | 158,748 |
| Oct 19, 2026 | 4,950.00 | 5,190.00 | 4,865.00 | 5,120.00 | 5,120.00 | 1.19% | 189,822 |
| Oct 16, 2026 | 4,815.00 | 5,160.00 | 4,815.00 | 5,060.00 | 5,060.00 | 5.53% | 162,489 |
| Oct 15, 2026 | 5,000.00 | 5,120.00 | 4,710.00 | 4,795.00 | 4,795.00 | -8.32% | 260,391 |
| Oct 14, 2026 | 5,140.00 | 5,410.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1.36% | 104,520 |
| Oct 13, 2026 | 5,190.00 | 5,310.00 | 4,995.00 | 5,160.00 | 5,160.00 | -4.09% | 249,696 |
| Oct 12, 2026 | 5,680.00 | 5,830.00 | 5,370.00 | 5,380.00 | 5,380.00 | -6.76% | 225,231 |
| Oct 8, 2026 | 5,720.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | 1.05% | 190,402 |
| Oct 7, 2026 | 5,900.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | -2.73% | 178,344 |
| Oct 6, 2026 | 5,780.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | 2.26% | 254,093 |
| Oct 2, 2026 | 5,710.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,740.00 | 1.06% | 166,084 |
| Oct 1, 2026 | 5,440.00 | 5,720.00 | 5,370.00 | 5,680.00 | 5,680.00 | 4.22% | 193,619 |
| Sep 30, 2026 | 5,440.00 | 5,590.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.11% | 175,309 |
| Sep 29, 2026 | 5,590.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | -3.06% | 173,931 |
| Sep 28, 2026 | 5,570.00 | 5,740.00 | 5,490.00 | 5,560.00 | 5,560.00 | - | 157,182 |
| Sep 23, 2026 | 5,680.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 148,196 |
| Sep 22, 2026 | 5,850.00 | 5,860.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.80% | 194,572 |
| Sep 21, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,790.00 | 5,790.00 | -2.03% | 223,785 |
| Sep 18, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,910.00 | 5,910.00 | 8.04% | 492,588 |
| Sep 17, 2026 | 5,390.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.11% | 113,601 |
| Sep 16, 2026 | 5,450.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.73% | 131,659 |
| 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% | 129,965 |
| Sep 11, 2026 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.74% | 202,920 |
| Sep 10, 2026 | 5,790.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,620.00 | -1.23% | 174,384 |
| Sep 9, 2026 | 5,620.00 | 5,760.00 | 5,310.00 | 5,690.00 | 5,690.00 | 1.43% | 199,107 |
| Sep 8, 2026 | 5,820.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.44% | 251,168 |
| 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% | 266,954 |
| 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% | 249,673 |
| Sep 1, 2026 | 6,300.00 | 6,300.00 | 6,020.00 | 6,080.00 | 6,080.00 | -1.30% | 195,567 |
| 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% | 568,929 |
| Aug 26, 2026 | 6,220.00 | 6,360.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.93% | 412,997 |
| 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 |