Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 79,800
-1,000 (-1.24%)
At close: Oct 2, 2025
Daehan Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 81,200.00 | 81,300.00 | 79,500.00 | 79,800.00 | 79,800.00 | -1.24% | 210,968 |
| Oct 1, 2025 | 80,900.00 | 82,500.00 | 79,100.00 | 80,800.00 | 80,800.00 | -0.12% | 432,024 |
| Sep 30, 2025 | 78,600.00 | 81,600.00 | 78,400.00 | 80,900.00 | 80,900.00 | 2.93% | 492,660 |
| Sep 29, 2025 | 78,700.00 | 79,100.00 | 78,100.00 | 78,600.00 | 78,600.00 | -0.13% | 163,481 |
| Sep 26, 2025 | 79,700.00 | 80,200.00 | 78,400.00 | 78,700.00 | 78,700.00 | -1.87% | 272,747 |
| Sep 25, 2025 | 80,900.00 | 82,400.00 | 80,100.00 | 80,200.00 | 80,200.00 | -0.50% | 339,963 |
| Sep 24, 2025 | 82,800.00 | 83,000.00 | 80,200.00 | 80,600.00 | 80,600.00 | -2.54% | 371,911 |
| Sep 23, 2025 | 82,300.00 | 84,300.00 | 81,300.00 | 82,700.00 | 82,700.00 | 1.85% | 812,339 |
| Sep 22, 2025 | 80,900.00 | 85,000.00 | 79,400.00 | 81,200.00 | 81,200.00 | 0.37% | 868,365 |
| Sep 19, 2025 | 80,400.00 | 80,900.00 | 79,800.00 | 80,900.00 | 80,900.00 | 0.62% | 99,188 |
| Sep 18, 2025 | 81,700.00 | 81,700.00 | 80,100.00 | 80,400.00 | 80,400.00 | -1.23% | 172,166 |
| Sep 17, 2025 | 83,700.00 | 83,900.00 | 81,400.00 | 81,400.00 | 81,400.00 | -0.12% | 171,419 |
| Sep 16, 2025 | 82,800.00 | 82,800.00 | 81,300.00 | 81,500.00 | 81,500.00 | -0.24% | 171,894 |
| Sep 15, 2025 | 83,300.00 | 83,500.00 | 81,400.00 | 81,700.00 | 81,700.00 | -3.88% | 271,392 |
| Sep 12, 2025 | 87,700.00 | 87,700.00 | 83,100.00 | 85,000.00 | 85,000.00 | -2.75% | 508,001 |
| Sep 11, 2025 | 83,100.00 | 88,900.00 | 82,000.00 | 87,400.00 | 87,400.00 | 7.77% | 1,881,765 |
| Sep 10, 2025 | 79,800.00 | 82,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | 0.75% | 371,214 |
| Sep 9, 2025 | 81,700.00 | 84,900.00 | 79,100.00 | 80,500.00 | 80,500.00 | 2.94% | 854,843 |
| Sep 8, 2025 | 79,300.00 | 79,600.00 | 78,200.00 | 78,200.00 | 78,200.00 | -2.74% | 262,863 |
| Sep 5, 2025 | 81,400.00 | 81,700.00 | 80,300.00 | 80,400.00 | 80,400.00 | -1.95% | 201,047 |
| Sep 4, 2025 | 82,400.00 | 82,800.00 | 81,700.00 | 82,000.00 | 82,000.00 | -0.12% | 170,377 |
| Sep 3, 2025 | 81,900.00 | 82,300.00 | 80,100.00 | 82,100.00 | 82,100.00 | 0.61% | 292,656 |
| Sep 2, 2025 | 83,300.00 | 83,400.00 | 81,000.00 | 81,600.00 | 81,600.00 | 0.99% | 393,202 |
| Sep 1, 2025 | 82,800.00 | 83,800.00 | 80,300.00 | 80,800.00 | 80,800.00 | -5.94% | 728,614 |
| Aug 29, 2025 | 86,400.00 | 89,100.00 | 85,600.00 | 85,900.00 | 85,900.00 | -1.04% | 368,219 |
| Aug 28, 2025 | 89,200.00 | 89,300.00 | 86,700.00 | 86,800.00 | 86,800.00 | -4.09% | 353,708 |
| Aug 27, 2025 | 91,000.00 | 93,900.00 | 90,200.00 | 90,500.00 | 90,500.00 | 0.22% | 496,172 |
| Aug 26, 2025 | 95,500.00 | 96,200.00 | 90,300.00 | 90,300.00 | 90,300.00 | -0.33% | 760,964 |
| Aug 25, 2025 | 91,300.00 | 91,400.00 | 86,700.00 | 90,600.00 | 90,600.00 | 0.44% | 531,635 |
| Aug 22, 2025 | 92,700.00 | 95,000.00 | 88,800.00 | 90,200.00 | 90,200.00 | -1.31% | 755,495 |
| Aug 21, 2025 | 84,200.00 | 97,600.00 | 83,500.00 | 91,400.00 | 91,400.00 | 10.79% | 2,403,288 |
| Aug 20, 2025 | 85,500.00 | 86,500.00 | 79,100.00 | 82,500.00 | 82,500.00 | -2.71% | 462,672 |
| Aug 19, 2025 | 86,000.00 | 91,200.00 | 84,000.00 | 84,800.00 | 84,800.00 | 1.31% | 1,211,598 |
| Aug 18, 2025 | 85,500.00 | 87,300.00 | 83,500.00 | 83,700.00 | 83,700.00 | -5.32% | 495,019 |
| Aug 14, 2025 | 89,700.00 | 90,700.00 | 86,400.00 | 88,400.00 | 88,400.00 | -1.45% | 631,705 |
| Aug 13, 2025 | 95,300.00 | 96,400.00 | 88,500.00 | 89,700.00 | 89,700.00 | -4.78% | 740,843 |
| Aug 12, 2025 | 96,300.00 | 98,700.00 | 92,500.00 | 94,200.00 | 94,200.00 | 1.73% | 935,763 |
| Aug 11, 2025 | 102,000.00 | 102,200.00 | 92,000.00 | 92,600.00 | 92,600.00 | -7.86% | 1,042,678 |
| Aug 8, 2025 | 108,300.00 | 109,400.00 | 100,000.00 | 100,500.00 | 100,500.00 | -7.54% | 1,094,344 |
| Aug 7, 2025 | 105,500.00 | 116,000.00 | 103,500.00 | 108,700.00 | 108,700.00 | 0.93% | 2,592,543 |
| Aug 6, 2025 | 106,500.00 | 112,700.00 | 99,900.00 | 107,700.00 | 107,700.00 | 3.76% | 3,420,820 |
| Aug 5, 2025 | 81,100.00 | 103,800.00 | 80,600.00 | 103,800.00 | 103,800.00 | 29.91% | 5,095,928 |
| Aug 4, 2025 | 94,700.00 | 95,000.00 | 77,500.00 | 79,900.00 | 79,900.00 | -13.53% | 2,358,471 |