Skip to main content
DAE-IL Corporation (KRX:092200)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,170
+980 (9.62%)
At close: Dec 5, 2025

DAE-IL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,310.0011,910.0010,100.0011,170.0011,170.009.62%17,204,370
Dec 4, 202510,190.0011,200.009,655.0010,190.0010,190.003.98%12,772,870
Dec 3, 20259,700.009,920.009,370.009,800.009,800.000.62%3,781,467
Dec 2, 20259,770.0010,100.009,260.009,740.009,740.001.88%4,900,348
Dec 1, 20259,480.0010,310.009,220.009,560.009,560.005.17%14,512,030
Nov 28, 20257,330.009,450.007,220.009,090.009,090.0024.35%20,749,510
Nov 27, 20256,560.007,540.006,430.007,310.007,310.0012.29%9,821,266
Nov 26, 20256,820.006,890.006,250.006,510.006,510.00-3.70%2,485,047
Nov 25, 20256,990.007,600.006,710.006,760.006,760.00-2.59%3,942,293
Nov 24, 20257,090.007,180.006,860.006,940.006,940.00-1.70%2,023,765
Nov 21, 20256,850.007,390.006,770.007,060.007,060.00-1.26%5,136,230
Nov 20, 20256,900.007,450.006,740.007,150.007,150.004.08%6,577,552
Nov 19, 20256,420.007,170.006,190.006,870.006,870.0011.35%12,563,110
Nov 18, 20256,030.006,840.005,900.006,170.006,170.001.82%5,816,670
Nov 17, 20255,870.006,110.005,750.006,060.006,060.006.88%1,921,753
Nov 14, 20255,860.006,010.005,660.005,670.005,670.00-7.80%2,153,993
Nov 13, 20256,610.006,630.006,090.006,150.006,150.00-6.39%2,642,379
Nov 12, 20256,560.006,800.006,410.006,570.006,570.000.31%2,888,283
Nov 11, 20256,140.007,440.006,090.006,550.006,550.008.26%17,395,070
Nov 10, 20256,560.006,570.006,040.006,050.006,050.00-6.78%2,435,432
Nov 7, 20256,370.006,870.006,160.006,490.006,490.00-4,652,506
Nov 6, 20257,030.007,170.006,360.006,490.006,490.00-7.15%5,295,289
Nov 5, 20256,200.007,930.006,000.006,990.006,990.0010.08%27,553,290
Nov 4, 20256,420.006,640.006,180.006,350.006,350.00-1.09%7,496,211
Nov 3, 20255,390.006,420.005,200.006,420.006,420.0029.83%15,533,020
Oct 31, 20254,790.005,100.004,790.004,945.004,945.004.21%1,063,226
Oct 30, 20254,935.004,965.004,640.004,745.004,745.00-0.11%715,000
Oct 29, 20254,790.004,890.004,685.004,750.004,750.00-0.84%638,250
Oct 28, 20254,880.004,920.004,770.004,790.004,790.00-1.64%448,777
Oct 27, 20254,970.005,030.004,800.004,870.004,870.00-0.61%793,344
Oct 24, 20254,860.005,020.004,830.004,900.004,900.000.82%680,250
Oct 23, 20255,070.005,150.004,850.004,860.004,860.00-5.45%948,490
Oct 22, 20255,260.005,260.005,010.005,140.005,140.00-0.58%902,765
Oct 21, 20255,380.005,400.005,050.005,170.005,170.00-0.96%2,078,708
Oct 20, 20254,880.005,280.004,870.005,220.005,220.009.32%3,523,880
Oct 17, 20254,840.005,000.004,750.004,775.004,775.00-1.34%692,578
Oct 16, 20255,030.005,030.004,630.004,840.004,840.00-1.22%887,854
Oct 15, 20254,955.004,980.004,750.004,900.004,900.001.14%972,561
Oct 14, 20254,850.005,170.004,755.004,845.004,845.002.54%3,230,909
Oct 13, 20254,530.004,980.004,435.004,725.004,725.004.30%3,151,574
Oct 10, 20254,430.004,530.004,295.004,530.004,530.004.14%336,967
Oct 2, 20254,295.004,415.004,295.004,350.004,350.000.46%163,999
Oct 1, 20254,375.004,390.004,255.004,330.004,330.00-0.57%297,661
Sep 30, 20254,450.004,475.004,295.004,355.004,355.00-1.91%188,940
Sep 29, 20254,405.004,520.004,405.004,440.004,440.00-130,266
Sep 26, 20254,520.004,540.004,405.004,440.004,440.00-1.22%280,682
Sep 25, 20254,525.004,590.004,425.004,495.004,495.00-0.77%307,077
Sep 24, 20254,600.004,630.004,520.004,530.004,530.00-1.41%227,349
Sep 23, 20254,685.004,705.004,595.004,595.004,595.00-1.50%274,622
Sep 22, 20254,760.004,820.004,660.004,665.004,665.00-1.79%343,725
Sep 19, 20254,845.004,865.004,705.004,750.004,750.00-2.56%354,381
Sep 18, 20254,850.004,910.004,800.004,875.004,875.001.46%338,992
Sep 17, 20254,855.004,900.004,755.004,805.004,805.000.42%396,935
Sep 16, 20254,790.004,820.004,680.004,785.004,785.00-341,191
Sep 15, 20254,880.004,925.004,705.004,785.004,785.00-1.14%421,886
Sep 12, 20254,825.004,875.004,760.004,840.004,840.000.41%451,735
Sep 11, 20254,965.004,970.004,815.004,820.004,820.00-2.63%522,907
Sep 10, 20254,860.005,020.004,840.004,950.004,950.003.45%1,448,057
Sep 9, 20254,720.004,850.004,705.004,785.004,785.001.38%382,169
Sep 8, 20254,690.004,770.004,660.004,720.004,720.000.64%319,536
Sep 5, 20254,690.004,745.004,660.004,690.004,690.000.43%262,935
Sep 4, 20254,730.004,775.004,670.004,670.004,670.00-0.64%345,119
Sep 3, 20254,610.004,875.004,540.004,700.004,700.002.29%1,282,756
Sep 2, 20254,400.004,620.004,400.004,595.004,595.004.43%490,194
Sep 1, 20254,415.004,545.004,390.004,400.004,400.00-0.45%324,312
Aug 29, 20254,460.004,505.004,405.004,420.004,420.00-0.79%241,280
Aug 28, 20254,580.004,620.004,455.004,455.004,455.00-1.76%423,067
Aug 27, 20254,545.004,570.004,460.004,535.004,535.00-1.63%608,820
Aug 26, 20254,450.004,950.004,445.004,610.004,610.003.13%3,111,597
Aug 25, 20254,450.004,635.004,450.004,470.004,470.001.02%650,951
Aug 22, 20254,450.004,650.004,385.004,425.004,425.003.03%1,237,756
Aug 21, 20254,160.004,440.004,140.004,295.004,295.004.25%490,542
Aug 20, 20254,130.004,200.004,060.004,120.004,120.00-2.25%189,639
Aug 19, 20254,195.004,285.004,150.004,215.004,215.000.48%123,671
Aug 18, 20254,265.004,300.004,185.004,195.004,195.00-1.41%114,874
Aug 14, 20254,270.004,345.004,235.004,255.004,255.00-0.58%109,983
Aug 13, 20254,315.004,350.004,265.004,280.004,280.000.47%87,747
Aug 12, 20254,295.004,395.004,245.004,260.004,260.00-0.81%159,671
Aug 11, 20254,255.004,355.004,205.004,295.004,295.000.94%172,950
Aug 8, 20254,215.004,320.004,215.004,255.004,255.001.31%192,696
Aug 7, 20254,235.004,290.004,195.004,200.004,200.00-69,676
Aug 6, 20254,210.004,305.004,165.004,200.004,200.00-0.24%142,626
Aug 5, 20254,400.004,400.004,205.004,210.004,210.002.06%162,788
Aug 4, 20254,085.004,170.004,035.004,125.004,125.000.61%115,608
Aug 1, 20254,295.004,295.004,100.004,100.004,100.00-4.65%236,657
Jul 31, 20254,410.004,455.004,250.004,300.004,300.000.58%351,607
Jul 30, 20254,165.004,440.004,165.004,275.004,275.002.64%372,376
Jul 29, 20254,135.004,235.004,105.004,165.004,165.00-127,182
Jul 28, 20254,200.004,300.004,110.004,165.004,165.00-0.72%221,041
Jul 25, 20254,310.004,340.004,195.004,195.004,195.00-2.56%259,390
Jul 24, 20254,385.004,450.004,305.004,305.004,305.00-2.16%214,246
Jul 23, 20254,415.004,525.004,385.004,400.004,400.000.69%317,269
Jul 22, 20254,450.004,470.004,355.004,370.004,370.00-1.80%163,502
Jul 21, 20254,505.004,530.004,445.004,450.004,450.00-1.22%143,543
Jul 18, 20254,555.004,575.004,430.004,505.004,505.00-0.77%188,340
Jul 17, 20254,510.004,575.004,435.004,540.004,540.001.57%299,893
Jul 16, 20254,520.004,520.004,445.004,470.004,470.00-1.11%132,607
Jul 15, 20254,475.004,560.004,435.004,520.004,520.001.12%227,010
Jul 14, 20254,470.004,560.004,415.004,470.004,470.00-258,478
Jul 11, 20254,390.004,590.004,385.004,470.004,470.003.71%599,283