Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 45,500
-600 (-1.30%)
Sep 23, 2026, 3:30 PM KST
Daehan Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,100.00 | 46,150.00 | 45,400.00 | 45,500.00 | 45,500.00 | -1.30% | 30,198 |
| Sep 22, 2026 | 46,450.00 | 46,950.00 | 45,900.00 | 46,100.00 | 46,100.00 | -0.65% | 24,192 |
| Sep 21, 2026 | 47,050.00 | 47,050.00 | 46,050.00 | 46,400.00 | 46,400.00 | -0.96% | 34,221 |
| Sep 18, 2026 | 47,250.00 | 47,550.00 | 46,650.00 | 46,850.00 | 46,850.00 | -0.43% | 19,827 |
| Sep 17, 2026 | 45,600.00 | 47,450.00 | 45,600.00 | 47,050.00 | 47,050.00 | 3.18% | 40,105 |
| Sep 16, 2026 | 46,100.00 | 46,100.00 | 45,300.00 | 45,600.00 | 45,600.00 | -0.87% | 24,140 |
| Sep 15, 2026 | 46,650.00 | 47,100.00 | 45,800.00 | 46,000.00 | 46,000.00 | -2.23% | 29,480 |
| Sep 14, 2026 | 47,400.00 | 48,000.00 | 46,500.00 | 47,050.00 | 47,050.00 | -0.53% | 24,657 |
| Sep 11, 2026 | 47,300.00 | 48,000.00 | 46,650.00 | 47,300.00 | 47,300.00 | -0.21% | 27,779 |
| Sep 10, 2026 | 47,800.00 | 47,950.00 | 46,800.00 | 47,400.00 | 47,400.00 | -1.56% | 26,630 |
| Sep 9, 2026 | 47,600.00 | 48,850.00 | 47,600.00 | 48,150.00 | 48,150.00 | 1.90% | 30,495 |
| Sep 8, 2026 | 48,050.00 | 48,950.00 | 47,250.00 | 47,250.00 | 47,250.00 | -1.36% | 35,306 |
| Sep 7, 2026 | 47,250.00 | 47,900.00 | 46,350.00 | 47,900.00 | 47,900.00 | 2.02% | 54,253 |
| Sep 4, 2026 | 46,750.00 | 47,100.00 | 46,100.00 | 46,950.00 | 46,950.00 | 0.75% | 32,233 |
| Sep 3, 2026 | 44,900.00 | 47,000.00 | 44,800.00 | 46,600.00 | 46,600.00 | 4.72% | 53,762 |
| Sep 2, 2026 | 46,200.00 | 46,200.00 | 44,100.00 | 44,500.00 | 44,500.00 | -5.82% | 92,318 |
| Sep 1, 2026 | 47,300.00 | 47,700.00 | 46,600.00 | 47,250.00 | 47,250.00 | -0.53% | 36,168 |
| Aug 31, 2026 | 48,550.00 | 48,750.00 | 46,050.00 | 47,500.00 | 47,500.00 | -3.06% | 74,408 |
| Aug 28, 2026 | 49,450.00 | 49,850.00 | 48,500.00 | 49,000.00 | 49,000.00 | -0.71% | 28,084 |
| Aug 27, 2026 | 49,550.00 | 49,850.00 | 49,150.00 | 49,350.00 | 49,350.00 | -0.20% | 25,677 |
| Aug 26, 2026 | 49,500.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 0.20% | 24,875 |
| Aug 25, 2026 | 48,100.00 | 49,900.00 | 47,550.00 | 49,350.00 | 49,350.00 | 1.44% | 45,232 |
| Aug 24, 2026 | 49,300.00 | 49,800.00 | 48,650.00 | 48,650.00 | 48,650.00 | -0.82% | 26,421 |
| Aug 21, 2026 | 50,000.00 | 50,300.00 | 48,500.00 | 49,050.00 | 49,050.00 | -2.68% | 43,460 |
| Aug 20, 2026 | 50,800.00 | 51,100.00 | 50,100.00 | 50,400.00 | 50,400.00 | 0.60% | 34,984 |
| Aug 19, 2026 | 50,100.00 | 51,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | -3.84% | 49,295 |
| Aug 18, 2026 | 53,700.00 | 53,900.00 | 51,600.00 | 52,100.00 | 52,100.00 | -4.75% | 79,764 |
| Aug 14, 2026 | 53,000.00 | 57,500.00 | 53,000.00 | 54,700.00 | 54,700.00 | 5.60% | 327,274 |
| Aug 13, 2026 | 52,000.00 | 53,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 0.19% | 68,272 |
| Aug 12, 2026 | 51,000.00 | 51,900.00 | 50,000.00 | 51,700.00 | 51,700.00 | 2.38% | 40,136 |
| Aug 11, 2026 | 51,000.00 | 52,200.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.20% | 51,501 |
| Aug 10, 2026 | 49,900.00 | 50,900.00 | 49,100.00 | 50,600.00 | 50,600.00 | 2.95% | 52,475 |
| Aug 7, 2026 | 50,900.00 | 51,100.00 | 48,200.00 | 49,150.00 | 49,150.00 | -3.06% | 62,391 |
| Aug 6, 2026 | 50,800.00 | 51,400.00 | 49,600.00 | 50,700.00 | 50,700.00 | - | 53,471 |
| Aug 5, 2026 | 50,000.00 | 51,900.00 | 49,500.00 | 50,700.00 | 50,700.00 | 4.11% | 74,696 |
| Aug 4, 2026 | 47,450.00 | 48,700.00 | 46,800.00 | 48,700.00 | 48,700.00 | 2.96% | 67,326 |
| Aug 3, 2026 | 49,700.00 | 49,750.00 | 47,200.00 | 47,300.00 | 47,300.00 | -5.59% | 75,980 |
| Jul 31, 2026 | 49,650.00 | 50,900.00 | 47,550.00 | 50,100.00 | 50,100.00 | 2.14% | 92,062 |
| Jul 30, 2026 | 44,000.00 | 50,200.00 | 44,000.00 | 49,050.00 | 49,050.00 | 9.61% | 140,660 |
| Jul 29, 2026 | 47,250.00 | 47,800.00 | 43,700.00 | 44,750.00 | 44,750.00 | -3.45% | 102,442 |
| Jul 28, 2026 | 49,500.00 | 49,500.00 | 46,350.00 | 46,350.00 | 46,350.00 | -7.67% | 70,276 |
| Jul 27, 2026 | 50,600.00 | 51,600.00 | 49,350.00 | 50,200.00 | 50,200.00 | 2.66% | 59,744 |
| Jul 24, 2026 | 48,100.00 | 50,800.00 | 48,050.00 | 48,900.00 | 48,900.00 | - | 101,709 |
| Jul 23, 2026 | 45,150.00 | 48,900.00 | 45,150.00 | 48,900.00 | 48,900.00 | 7.24% | 85,745 |
| Jul 22, 2026 | 44,250.00 | 47,000.00 | 44,250.00 | 45,600.00 | 45,600.00 | 4.47% | 66,757 |
| Jul 21, 2026 | 42,950.00 | 44,200.00 | 42,100.00 | 43,650.00 | 43,650.00 | 0.46% | 46,081 |
| Jul 20, 2026 | 44,500.00 | 45,150.00 | 43,450.00 | 43,450.00 | 43,450.00 | -5.03% | 53,652 |
| Jul 16, 2026 | 46,100.00 | 46,300.00 | 44,500.00 | 45,750.00 | 45,750.00 | 0.33% | 79,412 |
| Jul 15, 2026 | 45,000.00 | 46,750.00 | 44,900.00 | 45,600.00 | 45,600.00 | 3.05% | 55,564 |
| Jul 14, 2026 | 45,450.00 | 47,250.00 | 43,200.00 | 44,250.00 | 44,250.00 | -4.74% | 106,902 |