Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 65,400
-1,900 (-2.82%)
May 20, 2026, 3:30 PM KST
Daehan Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 68,200.00 | 68,700.00 | 64,800.00 | 65,200.00 | - | -3.12% | 20,633 |
| May 19, 2026 | 69,800.00 | 70,700.00 | 66,700.00 | 67,300.00 | 67,300.00 | -1.90% | 81,556 |
| May 18, 2026 | 68,400.00 | 69,500.00 | 66,000.00 | 68,600.00 | 68,600.00 | -1.15% | 101,316 |
| May 15, 2026 | 74,100.00 | 74,100.00 | 68,900.00 | 69,400.00 | 69,400.00 | -4.93% | 173,475 |
| May 14, 2026 | 74,000.00 | 75,100.00 | 71,700.00 | 73,000.00 | 73,000.00 | -0.68% | 131,814 |
| May 13, 2026 | 76,700.00 | 78,000.00 | 73,200.00 | 73,500.00 | 73,500.00 | -3.29% | 157,943 |
| May 12, 2026 | 81,200.00 | 81,500.00 | 75,300.00 | 76,000.00 | 76,000.00 | -6.29% | 230,947 |
| May 11, 2026 | 83,800.00 | 84,900.00 | 80,900.00 | 81,100.00 | 81,100.00 | -1.82% | 162,350 |
| May 8, 2026 | 85,600.00 | 85,600.00 | 82,000.00 | 82,600.00 | 82,600.00 | -2.71% | 107,951 |
| May 7, 2026 | 86,400.00 | 87,000.00 | 84,400.00 | 84,900.00 | 84,900.00 | -1.85% | 104,496 |
| May 6, 2026 | 89,900.00 | 89,900.00 | 85,400.00 | 86,500.00 | 86,500.00 | -3.35% | 248,627 |
| May 4, 2026 | 91,400.00 | 92,300.00 | 89,400.00 | 89,500.00 | 89,500.00 | - | 145,689 |
| Apr 30, 2026 | 91,500.00 | 91,800.00 | 89,200.00 | 89,500.00 | 89,500.00 | -0.78% | 167,663 |
| Apr 29, 2026 | 92,800.00 | 92,800.00 | 89,000.00 | 90,200.00 | 90,200.00 | -1.85% | 177,882 |
| Apr 28, 2026 | 92,300.00 | 92,300.00 | 90,300.00 | 91,900.00 | 91,900.00 | -0.43% | 160,993 |
| Apr 27, 2026 | 97,000.00 | 97,100.00 | 91,400.00 | 92,300.00 | 92,300.00 | -3.15% | 216,229 |
| Apr 24, 2026 | 97,500.00 | 97,600.00 | 94,100.00 | 95,300.00 | 95,300.00 | 0.21% | 155,556 |
| Apr 23, 2026 | 96,600.00 | 97,100.00 | 92,800.00 | 95,100.00 | 95,100.00 | -0.21% | 270,689 |
| Apr 22, 2026 | 90,300.00 | 95,300.00 | 90,000.00 | 95,300.00 | 95,300.00 | 5.89% | 331,322 |
| Apr 21, 2026 | 89,600.00 | 90,300.00 | 88,100.00 | 90,000.00 | 90,000.00 | 0.90% | 165,879 |
| Apr 20, 2026 | 90,400.00 | 90,400.00 | 89,000.00 | 89,200.00 | 89,200.00 | -1.33% | 75,509 |
| Apr 17, 2026 | 90,100.00 | 91,000.00 | 88,300.00 | 90,400.00 | 90,400.00 | 1.35% | 146,797 |
| Apr 16, 2026 | 91,000.00 | 91,000.00 | 88,800.00 | 89,200.00 | 89,200.00 | -0.78% | 113,106 |
| Apr 15, 2026 | 91,300.00 | 91,300.00 | 89,000.00 | 89,900.00 | 89,900.00 | -0.77% | 99,259 |
| Apr 14, 2026 | 89,300.00 | 91,300.00 | 88,300.00 | 90,600.00 | 90,600.00 | 4.14% | 159,649 |
| Apr 13, 2026 | 85,600.00 | 87,300.00 | 85,100.00 | 87,000.00 | 87,000.00 | -0.91% | 75,256 |
| Apr 10, 2026 | 88,200.00 | 88,800.00 | 87,000.00 | 87,800.00 | 87,800.00 | 0.92% | 97,553 |
| Apr 9, 2026 | 89,300.00 | 89,900.00 | 86,200.00 | 87,000.00 | 87,000.00 | -2.03% | 137,390 |
| Apr 8, 2026 | 91,800.00 | 94,000.00 | 88,300.00 | 88,800.00 | 88,800.00 | 0.57% | 170,030 |
| Apr 7, 2026 | 90,700.00 | 92,100.00 | 86,800.00 | 88,300.00 | 88,300.00 | -0.79% | 103,368 |
| Apr 6, 2026 | 93,300.00 | 93,400.00 | 88,800.00 | 89,000.00 | 89,000.00 | -5.42% | 154,952 |
| Apr 3, 2026 | 90,400.00 | 96,700.00 | 89,500.00 | 94,100.00 | 94,100.00 | 7.42% | 250,083 |
| Apr 2, 2026 | 92,300.00 | 94,400.00 | 87,200.00 | 87,600.00 | 87,600.00 | -2.67% | 248,871 |
| Apr 1, 2026 | 88,800.00 | 90,600.00 | 86,200.00 | 90,000.00 | 90,000.00 | 5.02% | 162,517 |
| Mar 31, 2026 | 86,500.00 | 88,300.00 | 84,100.00 | 85,700.00 | 85,700.00 | 5.41% | 275,283 |
| Mar 30, 2026 | 82,000.00 | 82,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | -5.13% | 120,028 |
| Mar 27, 2026 | 85,300.00 | 87,800.00 | 83,300.00 | 85,700.00 | 85,700.00 | -2.39% | 130,806 |
| Mar 26, 2026 | 92,000.00 | 95,600.00 | 87,500.00 | 87,800.00 | 87,800.00 | -1.68% | 278,970 |
| Mar 25, 2026 | 89,100.00 | 89,900.00 | 87,300.00 | 89,300.00 | 89,300.00 | 2.06% | 151,182 |
| Mar 24, 2026 | 91,400.00 | 91,700.00 | 85,800.00 | 87,500.00 | 87,500.00 | -1.46% | 175,278 |
| Mar 23, 2026 | 90,000.00 | 92,600.00 | 87,900.00 | 88,800.00 | 88,800.00 | -2.63% | 237,707 |
| Mar 20, 2026 | 94,900.00 | 94,900.00 | 90,800.00 | 91,200.00 | 91,200.00 | -3.90% | 293,979 |
| 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 |