Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 67,200
+2,600 (4.02%)
Jan 9, 2026, 3:30 PM KST
Daehan Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 65,800.00 | 67,200.00 | 65,000.00 | 67,200.00 | 67,200.00 | 4.02% | 185,969 |
| Jan 8, 2026 | 65,500.00 | 67,700.00 | 64,600.00 | 64,600.00 | 64,600.00 | -1.52% | 163,363 |
| Jan 7, 2026 | 66,600.00 | 67,500.00 | 64,400.00 | 65,600.00 | 65,600.00 | -0.61% | 144,933 |
| Jan 6, 2026 | 67,000.00 | 67,400.00 | 65,800.00 | 66,000.00 | 66,000.00 | 0.46% | 112,710 |
| Jan 5, 2026 | 66,000.00 | 66,400.00 | 65,300.00 | 65,700.00 | 65,700.00 | -1.35% | 153,727 |
| Jan 2, 2026 | 67,000.00 | 67,000.00 | 65,800.00 | 66,600.00 | 66,600.00 | -0.60% | 147,092 |
| Dec 30, 2025 | 69,100.00 | 69,100.00 | 66,500.00 | 67,000.00 | 67,000.00 | -2.05% | 167,988 |
| Dec 29, 2025 | 68,500.00 | 69,000.00 | 67,700.00 | 68,400.00 | 68,400.00 | -0.44% | 169,917 |
| Dec 26, 2025 | 71,000.00 | 71,300.00 | 68,200.00 | 68,700.00 | 68,700.00 | -3.24% | 285,982 |
| Dec 24, 2025 | 73,100.00 | 74,000.00 | 70,800.00 | 71,000.00 | 71,000.00 | -2.34% | 184,724 |
| Dec 23, 2025 | 75,500.00 | 76,800.00 | 70,900.00 | 72,700.00 | 72,700.00 | -2.55% | 340,691 |
| Dec 22, 2025 | 75,100.00 | 75,600.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.27% | 128,583 |
| Dec 19, 2025 | 74,000.00 | 75,300.00 | 72,500.00 | 74,400.00 | 74,400.00 | 1.50% | 213,554 |
| Dec 18, 2025 | 74,600.00 | 75,000.00 | 72,800.00 | 73,300.00 | 73,300.00 | -2.53% | 191,527 |
| Dec 17, 2025 | 76,000.00 | 78,000.00 | 74,300.00 | 75,200.00 | 75,200.00 | -0.92% | 337,412 |
| Dec 16, 2025 | 77,200.00 | 78,100.00 | 75,700.00 | 75,900.00 | 75,900.00 | -1.17% | 270,863 |
| Dec 15, 2025 | 75,900.00 | 78,300.00 | 74,700.00 | 76,800.00 | 76,800.00 | -0.13% | 310,605 |
| Dec 12, 2025 | 76,300.00 | 77,300.00 | 75,000.00 | 76,900.00 | 76,900.00 | 0.79% | 297,832 |
| Dec 11, 2025 | 75,400.00 | 77,200.00 | 74,000.00 | 76,300.00 | 76,300.00 | 1.73% | 719,918 |
| Dec 10, 2025 | 72,700.00 | 76,300.00 | 71,300.00 | 75,000.00 | 75,000.00 | 3.31% | 764,219 |
| Dec 9, 2025 | 72,300.00 | 73,800.00 | 71,700.00 | 72,600.00 | 72,600.00 | 0.41% | 341,888 |
| Dec 8, 2025 | 73,600.00 | 73,700.00 | 71,800.00 | 72,300.00 | 72,300.00 | -0.82% | 272,058 |
| Dec 5, 2025 | 72,100.00 | 73,700.00 | 71,500.00 | 72,900.00 | 72,900.00 | 0.97% | 230,528 |
| Dec 4, 2025 | 73,600.00 | 74,000.00 | 71,500.00 | 72,200.00 | 72,200.00 | -1.63% | 280,261 |
| Dec 3, 2025 | 72,700.00 | 74,200.00 | 71,400.00 | 73,400.00 | 73,400.00 | 1.80% | 492,497 |
| Dec 2, 2025 | 68,500.00 | 72,500.00 | 68,500.00 | 72,100.00 | 72,100.00 | 5.72% | 759,723 |
| Dec 1, 2025 | 68,600.00 | 70,300.00 | 67,800.00 | 68,200.00 | 68,200.00 | -0.44% | 292,384 |
| Nov 28, 2025 | 68,300.00 | 69,600.00 | 67,500.00 | 68,500.00 | 68,500.00 | 1.78% | 428,082 |
| Nov 27, 2025 | 63,300.00 | 68,800.00 | 63,100.00 | 67,300.00 | 67,300.00 | 6.49% | 577,158 |
| Nov 26, 2025 | 61,800.00 | 63,200.00 | 61,400.00 | 63,200.00 | 63,200.00 | 2.43% | 240,769 |
| Nov 25, 2025 | 63,700.00 | 65,800.00 | 60,800.00 | 61,700.00 | 61,700.00 | -2.53% | 357,989 |
| Nov 24, 2025 | 65,600.00 | 65,800.00 | 62,500.00 | 63,300.00 | 63,300.00 | -2.76% | 280,537 |
| Nov 21, 2025 | 65,600.00 | 67,500.00 | 64,500.00 | 65,100.00 | 65,100.00 | -3.70% | 292,172 |
| Nov 20, 2025 | 68,100.00 | 69,200.00 | 66,500.00 | 67,600.00 | 67,600.00 | 0.15% | 420,500 |
| Nov 19, 2025 | 66,800.00 | 69,700.00 | 64,100.00 | 67,500.00 | 67,500.00 | 1.50% | 582,880 |
| Nov 18, 2025 | 67,000.00 | 71,800.00 | 66,400.00 | 66,500.00 | 66,500.00 | 0.61% | 1,168,463 |
| Nov 17, 2025 | 69,200.00 | 69,200.00 | 65,600.00 | 66,100.00 | 66,100.00 | -2.51% | 471,672 |
| Nov 14, 2025 | 63,100.00 | 72,900.00 | 63,000.00 | 67,800.00 | 67,800.00 | 4.31% | 2,541,711 |
| Nov 13, 2025 | 63,000.00 | 65,900.00 | 61,700.00 | 65,000.00 | 65,000.00 | 3.17% | 679,962 |
| Nov 12, 2025 | 58,800.00 | 66,700.00 | 58,800.00 | 63,000.00 | 63,000.00 | 9.19% | 2,143,901 |
| Nov 11, 2025 | 60,200.00 | 60,900.00 | 57,300.00 | 57,700.00 | 57,700.00 | -4.15% | 416,740 |
| Nov 10, 2025 | 60,800.00 | 60,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 1.69% | 232,831 |
| Nov 7, 2025 | 59,000.00 | 61,300.00 | 57,900.00 | 59,200.00 | 59,200.00 | -1.66% | 380,144 |
| Nov 6, 2025 | 61,600.00 | 63,400.00 | 60,200.00 | 60,200.00 | 60,200.00 | -1.47% | 404,852 |
| Nov 5, 2025 | 63,800.00 | 64,900.00 | 60,300.00 | 61,100.00 | 61,100.00 | -6.72% | 738,171 |
| Nov 4, 2025 | 67,700.00 | 67,900.00 | 65,200.00 | 65,500.00 | 65,500.00 | -2.67% | 578,452 |
| Nov 3, 2025 | 62,200.00 | 70,600.00 | 62,200.00 | 67,300.00 | 67,300.00 | -9.18% | 2,428,888 |
| Oct 31, 2025 | 76,200.00 | 76,400.00 | 73,900.00 | 74,100.00 | 74,100.00 | -2.63% | 275,759 |
| Oct 30, 2025 | 80,200.00 | 81,300.00 | 76,000.00 | 76,100.00 | 76,100.00 | -1.93% | 461,154 |
| Oct 29, 2025 | 78,900.00 | 79,300.00 | 76,900.00 | 77,600.00 | 77,600.00 | -0.64% | 296,214 |