Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 92,300
-2,600 (-2.74%)
Last updated: Mar 20, 2026, 1:19 PM KST
Daehan Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 94,900.00 | 94,900.00 | 90,800.00 | 92,000.00 | - | -3.06% | 96,518 |
| Mar 19, 2026 | 95,000.00 | 96,700.00 | 94,100.00 | 94,900.00 | 94,900.00 | -0.84% | 182,100 |
| Mar 18, 2026 | 97,600.00 | 98,700.00 | 94,500.00 | 95,700.00 | 95,700.00 | -1.54% | 285,191 |
| Mar 17, 2026 | 99,100.00 | 99,900.00 | 97,100.00 | 97,200.00 | 97,200.00 | 0.10% | 135,692 |
| Mar 16, 2026 | 100,600.00 | 101,100.00 | 97,100.00 | 97,100.00 | 97,100.00 | -4.43% | 206,149 |
| Mar 13, 2026 | 100,900.00 | 105,000.00 | 98,200.00 | 101,600.00 | 101,600.00 | 1.09% | 360,895 |
| Mar 12, 2026 | 98,500.00 | 102,200.00 | 96,200.00 | 100,500.00 | 100,500.00 | 1.01% | 410,020 |
| Mar 11, 2026 | 100,600.00 | 102,700.00 | 98,300.00 | 99,500.00 | 99,500.00 | -0.10% | 403,912 |
| Mar 10, 2026 | 104,500.00 | 104,800.00 | 98,900.00 | 99,600.00 | 99,600.00 | -6.65% | 520,880 |
| Mar 9, 2026 | 99,800.00 | 109,700.00 | 97,900.00 | 106,700.00 | 106,700.00 | 4.00% | 607,914 |
| Mar 6, 2026 | 103,900.00 | 104,600.00 | 97,800.00 | 102,600.00 | 102,600.00 | -0.58% | 325,790 |
| Mar 5, 2026 | 100,400.00 | 105,900.00 | 95,300.00 | 103,200.00 | 103,200.00 | 11.93% | 979,708 |
| Mar 4, 2026 | 92,600.00 | 102,000.00 | 89,000.00 | 92,200.00 | 92,200.00 | -3.96% | 1,044,145 |
| Mar 3, 2026 | 102,600.00 | 106,700.00 | 94,600.00 | 96,000.00 | 96,000.00 | -3.52% | 937,023 |
| Feb 27, 2026 | 98,000.00 | 102,000.00 | 94,200.00 | 99,500.00 | 99,500.00 | 4.30% | 827,416 |
| Feb 26, 2026 | 92,600.00 | 96,500.00 | 89,900.00 | 95,400.00 | 95,400.00 | 1.06% | 398,281 |
| Feb 25, 2026 | 96,200.00 | 98,000.00 | 93,900.00 | 94,400.00 | 94,400.00 | 0.11% | 407,261 |
| Feb 24, 2026 | 93,100.00 | 95,500.00 | 91,200.00 | 94,300.00 | 94,300.00 | 4.43% | 689,268 |
| Feb 23, 2026 | 88,200.00 | 93,900.00 | 88,100.00 | 90,300.00 | 90,300.00 | 10.80% | 1,291,650 |
| Feb 20, 2026 | 78,000.00 | 82,100.00 | 77,700.00 | 81,500.00 | 81,500.00 | 6.12% | 517,026 |
| Feb 19, 2026 | 77,000.00 | 78,800.00 | 76,500.00 | 76,800.00 | 76,800.00 | 1.72% | 170,038 |
| Feb 13, 2026 | 74,500.00 | 76,800.00 | 74,200.00 | 75,500.00 | 75,500.00 | 0.40% | 153,425 |
| Feb 12, 2026 | 77,500.00 | 77,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | -2.21% | 159,032 |
| Feb 11, 2026 | 76,200.00 | 77,300.00 | 74,300.00 | 76,900.00 | 76,900.00 | 2.12% | 237,056 |
| Feb 10, 2026 | 74,400.00 | 77,100.00 | 74,200.00 | 75,300.00 | 75,300.00 | 2.17% | 360,643 |
| Feb 9, 2026 | 73,500.00 | 74,400.00 | 72,200.00 | 73,700.00 | 73,700.00 | 3.37% | 288,670 |
| Feb 6, 2026 | 70,300.00 | 71,700.00 | 68,500.00 | 71,300.00 | 71,300.00 | -2.19% | 151,388 |
| Feb 5, 2026 | 73,800.00 | 74,500.00 | 71,800.00 | 72,900.00 | 72,900.00 | -2.28% | 191,504 |
| Feb 4, 2026 | 72,300.00 | 75,000.00 | 71,300.00 | 74,600.00 | 74,600.00 | 3.18% | 331,750 |
| Feb 3, 2026 | 70,000.00 | 72,400.00 | 69,500.00 | 72,300.00 | 72,300.00 | 4.93% | 378,541 |
| Feb 2, 2026 | 65,300.00 | 70,300.00 | 65,000.00 | 68,900.00 | 68,900.00 | -1.01% | 805,481 |
| Jan 30, 2026 | 72,700.00 | 72,700.00 | 69,600.00 | 69,600.00 | 69,600.00 | -3.33% | 234,020 |
| Jan 29, 2026 | 70,900.00 | 72,400.00 | 70,200.00 | 72,000.00 | 72,000.00 | 1.12% | 287,919 |
| Jan 28, 2026 | 73,600.00 | 73,600.00 | 70,500.00 | 71,200.00 | 71,200.00 | -3.13% | 328,751 |
| Jan 27, 2026 | 70,800.00 | 77,800.00 | 69,300.00 | 73,500.00 | 73,500.00 | 5.00% | 903,300 |
| Jan 26, 2026 | 70,200.00 | 70,800.00 | 68,900.00 | 70,000.00 | 70,000.00 | -0.57% | 168,357 |
| Jan 23, 2026 | 70,800.00 | 72,400.00 | 69,700.00 | 70,400.00 | 70,400.00 | 0.28% | 218,200 |
| Jan 22, 2026 | 68,500.00 | 71,500.00 | 66,700.00 | 70,200.00 | 70,200.00 | 3.54% | 257,625 |
| Jan 21, 2026 | 68,400.00 | 68,700.00 | 67,100.00 | 67,800.00 | 67,800.00 | -3.69% | 130,457 |
| Jan 20, 2026 | 68,900.00 | 70,900.00 | 67,800.00 | 70,400.00 | 70,400.00 | 2.92% | 198,986 |
| Jan 19, 2026 | 69,900.00 | 69,900.00 | 68,100.00 | 68,400.00 | 68,400.00 | -0.87% | 112,640 |
| Jan 16, 2026 | 70,600.00 | 70,700.00 | 68,500.00 | 69,000.00 | 69,000.00 | -1.29% | 111,665 |
| Jan 15, 2026 | 69,800.00 | 70,500.00 | 68,800.00 | 69,900.00 | 69,900.00 | 2.34% | 158,757 |
| Jan 14, 2026 | 71,500.00 | 72,700.00 | 68,200.00 | 68,300.00 | 68,300.00 | -1.16% | 190,076 |
| Jan 13, 2026 | 71,300.00 | 71,500.00 | 68,100.00 | 69,100.00 | 69,100.00 | -2.68% | 221,435 |
| Jan 12, 2026 | 69,600.00 | 72,400.00 | 67,600.00 | 71,000.00 | 71,000.00 | 5.65% | 422,487 |
| 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% | 163,373 |
| Jan 7, 2026 | 66,600.00 | 67,500.00 | 64,400.00 | 65,600.00 | 65,600.00 | -0.61% | 144,934 |
| Jan 6, 2026 | 67,000.00 | 67,400.00 | 65,800.00 | 66,000.00 | 66,000.00 | 0.46% | 112,710 |