Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 43,450
-2,300 (-5.03%)
Jul 20, 2026, 3:30 PM KST
Daehan Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103,254 |
| Jul 13, 2026 | 48,300.00 | 49,350.00 | 46,350.00 | 46,450.00 | 46,450.00 | -3.73% | 74,971 |
| Jul 10, 2026 | 47,400.00 | 49,550.00 | 47,400.00 | 48,250.00 | 48,250.00 | 2.66% | 72,364 |
| Jul 9, 2026 | 47,500.00 | 48,700.00 | 46,650.00 | 47,000.00 | 47,000.00 | -1.36% | 44,207 |
| Jul 8, 2026 | 49,600.00 | 50,700.00 | 47,350.00 | 47,650.00 | 47,650.00 | -6.20% | 101,875 |
| Jul 7, 2026 | 50,600.00 | 51,500.00 | 49,650.00 | 50,800.00 | 50,800.00 | -2.50% | 91,653 |
| Jul 6, 2026 | 52,200.00 | 52,900.00 | 50,500.00 | 52,100.00 | 52,100.00 | -0.38% | 90,824 |
| Jul 3, 2026 | 51,500.00 | 52,500.00 | 49,900.00 | 52,300.00 | 52,300.00 | 1.95% | 63,622 |
| Jul 2, 2026 | 53,800.00 | 53,800.00 | 51,000.00 | 51,300.00 | 51,300.00 | -4.29% | 59,016 |
| Jul 1, 2026 | 52,400.00 | 53,900.00 | 51,900.00 | 53,600.00 | 53,600.00 | 3.08% | 30,951 |
| Jun 30, 2026 | 54,300.00 | 54,400.00 | 51,400.00 | 52,000.00 | 52,000.00 | -3.53% | 39,773 |
| Jun 29, 2026 | 49,750.00 | 53,900.00 | 49,750.00 | 53,900.00 | 53,900.00 | 8.23% | 53,955 |
| Jun 26, 2026 | 53,700.00 | 54,000.00 | 48,800.00 | 49,800.00 | 49,800.00 | -7.09% | 91,530 |
| Jun 25, 2026 | 54,300.00 | 56,900.00 | 53,500.00 | 53,600.00 | 53,600.00 | -2.72% | 55,551 |
| Jun 24, 2026 | 52,800.00 | 56,400.00 | 52,700.00 | 55,100.00 | 55,100.00 | 2.80% | 98,061 |
| Jun 23, 2026 | 57,000.00 | 58,200.00 | 53,600.00 | 53,600.00 | 53,600.00 | -7.27% | 130,511 |
| Jun 22, 2026 | 60,900.00 | 60,900.00 | 57,300.00 | 57,800.00 | 57,800.00 | -4.62% | 86,327 |
| Jun 19, 2026 | 62,500.00 | 63,000.00 | 59,400.00 | 60,600.00 | 60,600.00 | -2.88% | 73,939 |
| Jun 18, 2026 | 64,900.00 | 65,000.00 | 62,200.00 | 62,400.00 | 62,400.00 | -3.85% | 84,270 |
| Jun 17, 2026 | 64,900.00 | 67,400.00 | 64,200.00 | 64,900.00 | 64,900.00 | 0.31% | 120,014 |
| Jun 16, 2026 | 64,600.00 | 65,500.00 | 63,300.00 | 64,700.00 | 64,700.00 | 0.62% | 74,614 |
| Jun 15, 2026 | 64,000.00 | 65,400.00 | 63,200.00 | 64,300.00 | 64,300.00 | 3.88% | 95,044 |
| Jun 12, 2026 | 62,100.00 | 63,500.00 | 61,000.00 | 61,900.00 | 61,900.00 | 3.17% | 94,980 |
| Jun 11, 2026 | 59,600.00 | 60,100.00 | 58,500.00 | 60,000.00 | 60,000.00 | -1.80% | 83,781 |
| Jun 10, 2026 | 60,900.00 | 62,000.00 | 59,600.00 | 61,100.00 | 61,100.00 | 0.33% | 69,570 |
| Jun 9, 2026 | 60,000.00 | 62,000.00 | 59,700.00 | 60,900.00 | 60,900.00 | 1.33% | 84,767 |
| Jun 8, 2026 | 57,400.00 | 63,400.00 | 57,100.00 | 60,100.00 | 60,100.00 | 0.17% | 176,117 |
| Jun 5, 2026 | 61,400.00 | 62,700.00 | 59,600.00 | 60,000.00 | 60,000.00 | -3.23% | 67,950 |
| Jun 4, 2026 | 63,500.00 | 63,900.00 | 61,900.00 | 62,000.00 | 62,000.00 | 0.98% | 70,412 |
| Jun 2, 2026 | 60,600.00 | 61,800.00 | 59,300.00 | 61,400.00 | 61,400.00 | -0.97% | 90,333 |
| Jun 1, 2026 | 65,800.00 | 65,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | -1.90% | 140,684 |
| May 29, 2026 | 65,000.00 | 65,800.00 | 61,300.00 | 63,200.00 | 63,200.00 | -1.56% | 114,110 |
| May 28, 2026 | 67,700.00 | 67,800.00 | 62,600.00 | 64,200.00 | 64,200.00 | -4.89% | 122,225 |
| May 27, 2026 | 70,100.00 | 70,200.00 | 66,700.00 | 67,500.00 | 67,500.00 | -3.71% | 84,024 |
| May 26, 2026 | 72,500.00 | 72,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | -0.14% | 113,424 |
| May 22, 2026 | 70,000.00 | 71,300.00 | 69,400.00 | 70,200.00 | 70,200.00 | 3.24% | 77,675 |
| May 21, 2026 | 66,800.00 | 68,600.00 | 66,600.00 | 68,000.00 | 68,000.00 | 3.98% | 75,419 |
| May 20, 2026 | 68,200.00 | 68,700.00 | 64,500.00 | 65,400.00 | 65,400.00 | -2.82% | 81,913 |
| 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 |