DAE-IL Corporation (KRX:092200)
South Korea · Delayed Price · Currency is KRW 4,935.00
+35.00 (0.71%)
Last updated: Jul 24, 2026, 2:24 PM KST
DAE-IL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 210,665 |
| Jul 14, 2026 | 4,065.00 | 4,265.00 | 3,850.00 | 4,030.00 | 4,030.00 | -2.30% | 308,638 |
| Jul 13, 2026 | 4,510.00 | 4,730.00 | 4,120.00 | 4,125.00 | 4,125.00 | -8.54% | 357,105 |
| Jul 10, 2026 | 4,025.00 | 4,705.00 | 4,025.00 | 4,510.00 | 4,510.00 | 12.33% | 623,237 |
| Jul 9, 2026 | 4,045.00 | 4,195.00 | 3,900.00 | 4,015.00 | 4,015.00 | -0.74% | 418,640 |
| Jul 8, 2026 | 4,205.00 | 4,335.00 | 3,995.00 | 4,045.00 | 4,045.00 | -6.80% | 425,049 |
| Jul 7, 2026 | 4,560.00 | 4,695.00 | 4,230.00 | 4,340.00 | 4,340.00 | -4.82% | 314,252 |
| Jul 6, 2026 | 4,770.00 | 4,780.00 | 4,430.00 | 4,560.00 | 4,560.00 | -4.40% | 217,968 |
| Jul 3, 2026 | 4,680.00 | 4,795.00 | 4,320.00 | 4,770.00 | 4,770.00 | 5.30% | 381,651 |
| Jul 2, 2026 | 4,880.00 | 4,880.00 | 4,520.00 | 4,530.00 | 4,530.00 | -7.93% | 505,988 |
| Jul 1, 2026 | 5,030.00 | 5,100.00 | 4,850.00 | 4,920.00 | 4,920.00 | -1.20% | 508,850 |
| Jun 30, 2026 | 5,300.00 | 5,400.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.60% | 493,251 |
| Jun 29, 2026 | 4,990.00 | 5,300.00 | 4,840.00 | 5,220.00 | 5,220.00 | 3.98% | 355,329 |
| Jun 26, 2026 | 5,220.00 | 5,280.00 | 4,905.00 | 5,020.00 | 5,020.00 | -5.28% | 574,441 |
| Jun 25, 2026 | 5,590.00 | 5,780.00 | 5,290.00 | 5,300.00 | 5,300.00 | -5.02% | 514,315 |
| Jun 24, 2026 | 5,600.00 | 5,750.00 | 5,430.00 | 5,580.00 | 5,580.00 | 0.18% | 454,176 |
| Jun 23, 2026 | 6,060.00 | 6,190.00 | 5,530.00 | 5,570.00 | 5,570.00 | -9.43% | 693,507 |
| Jun 22, 2026 | 6,480.00 | 6,500.00 | 6,080.00 | 6,150.00 | 6,150.00 | -5.53% | 507,770 |
| Jun 19, 2026 | 6,930.00 | 6,940.00 | 6,390.00 | 6,510.00 | 6,510.00 | -6.06% | 797,297 |
| Jun 18, 2026 | 7,630.00 | 7,660.00 | 6,930.00 | 6,930.00 | 6,930.00 | -9.06% | 1,115,720 |
| Jun 17, 2026 | 7,990.00 | 8,000.00 | 7,600.00 | 7,620.00 | 7,620.00 | -3.67% | 837,118 |
| 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% | 2,288,923 |
| Jun 11, 2026 | 8,890.00 | 9,860.00 | 8,690.00 | 9,800.00 | 9,800.00 | 5.72% | 1,792,796 |
| 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% | 3,335,647 |
| Jun 8, 2026 | 9,290.00 | 10,610.00 | 9,220.00 | 10,110.00 | 10,110.00 | 0.50% | 3,073,652 |
| Jun 5, 2026 | 10,000.00 | 10,160.00 | 9,010.00 | 10,060.00 | 10,060.00 | -1.95% | 1,783,699 |
| 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% | 3,266,705 |
| May 29, 2026 | 8,750.00 | 9,500.00 | 8,400.00 | 8,480.00 | 8,480.00 | 3.41% | 2,636,329 |
| May 28, 2026 | 8,730.00 | 8,750.00 | 7,770.00 | 8,200.00 | 8,200.00 | -3.07% | 979,250 |
| May 27, 2026 | 8,920.00 | 8,930.00 | 8,180.00 | 8,460.00 | 8,460.00 | -5.16% | 1,175,088 |
| 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% | 5,872,290 |
| 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 |