Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea · Delayed Price · Currency is KRW 51,700
+1,200 (2.38%)
At close: Aug 12, 2026
Daehan Shipbuilding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |