DAE-IL Corporation (KRX:092200)
South Korea
· Delayed Price · Currency is KRW 8,990.00
-470.00 (-4.97%)
Mar 9, 2026, 3:30 PM KST
DAE-IL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,200.00 | 9,200.00 | 8,460.00 | 8,990.00 | 8,990.00 | -4.97% | 741,940 |
| Mar 6, 2026 | 9,200.00 | 9,630.00 | 8,900.00 | 9,460.00 | 9,460.00 | 1.83% | 554,344 |
| Mar 5, 2026 | 8,600.00 | 9,450.00 | 8,580.00 | 9,290.00 | 9,290.00 | 14.83% | 927,284 |
| Mar 4, 2026 | 9,220.00 | 9,230.00 | 7,820.00 | 8,090.00 | 8,090.00 | -14.39% | 1,794,274 |
| Mar 3, 2026 | 9,860.00 | 10,210.00 | 9,440.00 | 9,450.00 | 9,450.00 | -7.17% | 1,114,671 |
| Feb 27, 2026 | 10,140.00 | 10,260.00 | 9,860.00 | 10,180.00 | 10,180.00 | -0.10% | 1,079,901 |
| Feb 26, 2026 | 10,700.00 | 10,750.00 | 10,010.00 | 10,190.00 | 10,190.00 | -3.78% | 1,266,797 |
| Feb 25, 2026 | 10,410.00 | 11,140.00 | 10,410.00 | 10,590.00 | 10,590.00 | 2.52% | 1,793,171 |
| Feb 24, 2026 | 10,430.00 | 10,680.00 | 10,150.00 | 10,330.00 | 10,330.00 | -0.77% | 637,030 |
| Feb 23, 2026 | 10,070.00 | 10,770.00 | 10,070.00 | 10,410.00 | 10,410.00 | 3.79% | 1,041,898 |
| Feb 20, 2026 | 10,230.00 | 10,260.00 | 9,990.00 | 10,030.00 | 10,030.00 | -1.96% | 689,351 |
| Feb 19, 2026 | 10,430.00 | 10,530.00 | 9,950.00 | 10,230.00 | 10,230.00 | -1.92% | 1,013,674 |
| Feb 13, 2026 | 10,430.00 | 10,990.00 | 10,350.00 | 10,430.00 | 10,430.00 | -0.67% | 887,104 |
| Feb 12, 2026 | 10,710.00 | 10,790.00 | 10,250.00 | 10,500.00 | 10,500.00 | -1.13% | 449,628 |
| Feb 11, 2026 | 10,250.00 | 10,790.00 | 10,250.00 | 10,620.00 | 10,620.00 | 2.61% | 775,335 |
| Feb 10, 2026 | 10,450.00 | 10,640.00 | 10,050.00 | 10,350.00 | 10,350.00 | 0.98% | 812,242 |
| Feb 9, 2026 | 10,150.00 | 10,420.00 | 10,150.00 | 10,250.00 | 10,250.00 | 2.30% | 567,467 |
| Feb 6, 2026 | 10,090.00 | 10,200.00 | 9,650.00 | 10,020.00 | 10,020.00 | -3.65% | 1,030,525 |
| Feb 5, 2026 | 10,640.00 | 11,390.00 | 10,330.00 | 10,400.00 | 10,400.00 | -5.45% | 1,237,106 |
| Feb 4, 2026 | 10,840.00 | 11,100.00 | 10,640.00 | 11,000.00 | 11,000.00 | 1.48% | 812,080 |
| Feb 3, 2026 | 10,730.00 | 11,010.00 | 10,600.00 | 10,840.00 | 10,840.00 | 2.65% | 632,796 |
| Feb 2, 2026 | 11,120.00 | 11,560.00 | 10,420.00 | 10,560.00 | 10,560.00 | -5.80% | 1,402,962 |
| Jan 30, 2026 | 11,350.00 | 11,480.00 | 10,900.00 | 11,210.00 | 11,210.00 | -1.23% | 1,450,955 |
| Jan 29, 2026 | 11,190.00 | 11,590.00 | 10,900.00 | 11,350.00 | 11,350.00 | 3.46% | 2,031,238 |
| Jan 28, 2026 | 11,030.00 | 11,420.00 | 10,770.00 | 10,970.00 | 10,970.00 | 0.27% | 1,704,266 |
| Jan 27, 2026 | 11,010.00 | 11,100.00 | 10,540.00 | 10,940.00 | 10,940.00 | -0.64% | 1,295,717 |
| Jan 26, 2026 | 10,600.00 | 11,410.00 | 10,600.00 | 11,010.00 | 11,010.00 | 1.29% | 1,735,787 |
| Jan 23, 2026 | 11,900.00 | 12,250.00 | 10,750.00 | 10,870.00 | 10,870.00 | -8.66% | 2,811,447 |
| Jan 22, 2026 | 12,880.00 | 12,900.00 | 11,810.00 | 11,900.00 | 11,900.00 | -4.42% | 2,125,048 |
| Jan 21, 2026 | 11,790.00 | 13,250.00 | 11,730.00 | 12,450.00 | 12,450.00 | 1.22% | 3,127,030 |
| Jan 20, 2026 | 13,360.00 | 13,580.00 | 12,020.00 | 12,300.00 | 12,300.00 | -4.58% | 2,638,415 |
| Jan 19, 2026 | 12,200.00 | 12,900.00 | 12,120.00 | 12,890.00 | 12,890.00 | 7.60% | 3,037,078 |
| Jan 16, 2026 | 12,290.00 | 12,820.00 | 11,850.00 | 11,980.00 | 11,980.00 | -2.20% | 2,012,836 |
| Jan 15, 2026 | 12,120.00 | 12,550.00 | 11,820.00 | 12,250.00 | 12,250.00 | 0.82% | 1,590,919 |
| Jan 14, 2026 | 13,220.00 | 13,280.00 | 11,970.00 | 12,150.00 | 12,150.00 | -6.18% | 2,050,318 |
| Jan 13, 2026 | 12,000.00 | 13,070.00 | 12,000.00 | 12,950.00 | 12,950.00 | 9.65% | 3,638,182 |
| Jan 12, 2026 | 12,180.00 | 12,550.00 | 11,700.00 | 11,810.00 | 11,810.00 | -3.04% | 1,755,455 |
| Jan 9, 2026 | 11,930.00 | 12,710.00 | 11,320.00 | 12,180.00 | 12,180.00 | 2.18% | 2,719,370 |
| Jan 8, 2026 | 13,130.00 | 13,300.00 | 11,800.00 | 11,920.00 | 11,920.00 | -6.88% | 2,236,788 |
| Jan 7, 2026 | 12,540.00 | 13,880.00 | 11,710.00 | 12,800.00 | 12,800.00 | 2.40% | 4,993,867 |
| Jan 6, 2026 | 14,410.00 | 14,770.00 | 12,350.00 | 12,500.00 | 12,500.00 | -13.37% | 4,141,393 |
| Jan 5, 2026 | 14,970.00 | 14,980.00 | 13,480.00 | 14,430.00 | 14,430.00 | -1.37% | 1,650,649 |
| Jan 2, 2026 | 14,550.00 | 15,150.00 | 14,300.00 | 14,630.00 | 14,630.00 | 1.46% | 1,864,359 |
| Dec 30, 2025 | 14,200.00 | 14,880.00 | 13,380.00 | 14,420.00 | 14,420.00 | 1.62% | 2,047,779 |
| Dec 29, 2025 | 13,320.00 | 14,940.00 | 13,040.00 | 14,190.00 | 14,190.00 | 9.15% | 3,926,648 |
| Dec 26, 2025 | 12,270.00 | 13,230.00 | 12,270.00 | 13,000.00 | 13,000.00 | 6.91% | 2,633,243 |
| Dec 24, 2025 | 11,740.00 | 12,440.00 | 11,580.00 | 12,160.00 | 12,160.00 | 3.93% | 1,595,126 |
| Dec 23, 2025 | 12,400.00 | 12,650.00 | 11,490.00 | 11,700.00 | 11,700.00 | -4.65% | 1,758,955 |
| Dec 22, 2025 | 12,000.00 | 12,570.00 | 11,950.00 | 12,270.00 | 12,270.00 | 3.81% | 1,959,847 |
| Dec 19, 2025 | 12,080.00 | 12,080.00 | 11,130.00 | 11,820.00 | 11,820.00 | 0.51% | 1,969,740 |
| Dec 18, 2025 | 11,910.00 | 12,340.00 | 11,440.00 | 11,760.00 | 11,760.00 | -2.73% | 1,405,147 |
| Dec 17, 2025 | 12,600.00 | 12,850.00 | 11,720.00 | 12,090.00 | 12,090.00 | -1.95% | 2,097,378 |
| Dec 16, 2025 | 13,500.00 | 13,500.00 | 11,970.00 | 12,330.00 | 12,330.00 | -11.55% | 4,207,092 |
| Dec 15, 2025 | 11,820.00 | 14,170.00 | 11,620.00 | 13,940.00 | 13,940.00 | 15.68% | 10,425,690 |
| Dec 12, 2025 | 11,310.00 | 12,240.00 | 11,010.00 | 12,050.00 | 12,050.00 | 6.54% | 5,092,984 |
| Dec 11, 2025 | 10,960.00 | 11,730.00 | 10,730.00 | 11,310.00 | 11,310.00 | 3.76% | 5,931,579 |
| Dec 10, 2025 | 11,710.00 | 11,800.00 | 10,660.00 | 10,900.00 | 10,900.00 | -6.52% | 4,717,511 |
| Dec 9, 2025 | 12,530.00 | 12,600.00 | 11,270.00 | 11,660.00 | 11,660.00 | -9.19% | 6,326,386 |
| Dec 8, 2025 | 11,240.00 | 13,740.00 | 11,130.00 | 12,840.00 | 12,840.00 | 14.95% | 17,870,460 |
| Dec 5, 2025 | 10,310.00 | 11,910.00 | 10,100.00 | 11,170.00 | 11,170.00 | 9.62% | 17,204,370 |
| Dec 4, 2025 | 10,190.00 | 11,200.00 | 9,655.00 | 10,190.00 | 10,190.00 | 3.98% | 12,772,870 |
| Dec 3, 2025 | 9,700.00 | 9,920.00 | 9,370.00 | 9,800.00 | 9,800.00 | 0.62% | 3,781,467 |
| Dec 2, 2025 | 9,770.00 | 10,100.00 | 9,260.00 | 9,740.00 | 9,740.00 | 1.88% | 4,900,348 |
| Dec 1, 2025 | 9,480.00 | 10,310.00 | 9,220.00 | 9,560.00 | 9,560.00 | 5.17% | 14,512,030 |
| Nov 28, 2025 | 7,330.00 | 9,450.00 | 7,220.00 | 9,090.00 | 9,090.00 | 24.35% | 20,749,510 |
| Nov 27, 2025 | 6,560.00 | 7,540.00 | 6,430.00 | 7,310.00 | 7,310.00 | 12.29% | 9,821,266 |
| Nov 26, 2025 | 6,820.00 | 6,890.00 | 6,250.00 | 6,510.00 | 6,510.00 | -3.70% | 2,485,047 |
| Nov 25, 2025 | 6,990.00 | 7,600.00 | 6,710.00 | 6,760.00 | 6,760.00 | -2.59% | 3,942,293 |
| Nov 24, 2025 | 7,090.00 | 7,180.00 | 6,860.00 | 6,940.00 | 6,940.00 | -1.70% | 2,023,765 |
| Nov 21, 2025 | 6,850.00 | 7,390.00 | 6,770.00 | 7,060.00 | 7,060.00 | -1.26% | 5,136,230 |
| Nov 20, 2025 | 6,900.00 | 7,450.00 | 6,740.00 | 7,150.00 | 7,150.00 | 4.08% | 6,577,552 |
| Nov 19, 2025 | 6,420.00 | 7,170.00 | 6,190.00 | 6,870.00 | 6,870.00 | 11.35% | 12,563,110 |
| Nov 18, 2025 | 6,030.00 | 6,840.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1.82% | 5,816,670 |
| Nov 17, 2025 | 5,870.00 | 6,110.00 | 5,750.00 | 6,060.00 | 6,060.00 | 6.88% | 1,921,753 |
| Nov 14, 2025 | 5,860.00 | 6,010.00 | 5,660.00 | 5,670.00 | 5,670.00 | -7.80% | 2,153,993 |
| Nov 13, 2025 | 6,610.00 | 6,630.00 | 6,090.00 | 6,150.00 | 6,150.00 | -6.39% | 2,642,379 |
| Nov 12, 2025 | 6,560.00 | 6,800.00 | 6,410.00 | 6,570.00 | 6,570.00 | 0.31% | 2,888,283 |
| Nov 11, 2025 | 6,140.00 | 7,440.00 | 6,090.00 | 6,550.00 | 6,550.00 | 8.26% | 17,395,070 |
| Nov 10, 2025 | 6,560.00 | 6,570.00 | 6,040.00 | 6,050.00 | 6,050.00 | -6.78% | 2,435,432 |
| Nov 7, 2025 | 6,370.00 | 6,870.00 | 6,160.00 | 6,490.00 | 6,490.00 | - | 4,652,506 |
| Nov 6, 2025 | 7,030.00 | 7,170.00 | 6,360.00 | 6,490.00 | 6,490.00 | -7.15% | 5,295,289 |
| Nov 5, 2025 | 6,200.00 | 7,930.00 | 6,000.00 | 6,990.00 | 6,990.00 | 10.08% | 27,553,290 |
| Nov 4, 2025 | 6,420.00 | 6,640.00 | 6,180.00 | 6,350.00 | 6,350.00 | -1.09% | 7,496,211 |
| Nov 3, 2025 | 5,390.00 | 6,420.00 | 5,200.00 | 6,420.00 | 6,420.00 | 29.83% | 15,533,020 |
| Oct 31, 2025 | 4,790.00 | 5,100.00 | 4,790.00 | 4,945.00 | 4,945.00 | 4.21% | 1,063,226 |
| Oct 30, 2025 | 4,935.00 | 4,965.00 | 4,640.00 | 4,745.00 | 4,745.00 | -0.11% | 715,000 |
| Oct 29, 2025 | 4,790.00 | 4,890.00 | 4,685.00 | 4,750.00 | 4,750.00 | -0.84% | 638,250 |
| Oct 28, 2025 | 4,880.00 | 4,920.00 | 4,770.00 | 4,790.00 | 4,790.00 | -1.64% | 448,777 |
| Oct 27, 2025 | 4,970.00 | 5,030.00 | 4,800.00 | 4,870.00 | 4,870.00 | -0.61% | 793,344 |
| Oct 24, 2025 | 4,860.00 | 5,020.00 | 4,830.00 | 4,900.00 | 4,900.00 | 0.82% | 680,250 |
| Oct 23, 2025 | 5,070.00 | 5,150.00 | 4,850.00 | 4,860.00 | 4,860.00 | -5.45% | 948,490 |
| Oct 22, 2025 | 5,260.00 | 5,260.00 | 5,010.00 | 5,140.00 | 5,140.00 | -0.58% | 902,765 |
| Oct 21, 2025 | 5,380.00 | 5,400.00 | 5,050.00 | 5,170.00 | 5,170.00 | -0.96% | 2,078,708 |
| Oct 20, 2025 | 4,880.00 | 5,280.00 | 4,870.00 | 5,220.00 | 5,220.00 | 9.32% | 3,523,880 |
| Oct 17, 2025 | 4,840.00 | 5,000.00 | 4,750.00 | 4,775.00 | 4,775.00 | -1.34% | 692,578 |
| Oct 16, 2025 | 5,030.00 | 5,030.00 | 4,630.00 | 4,840.00 | 4,840.00 | -1.22% | 887,854 |
| Oct 15, 2025 | 4,955.00 | 4,980.00 | 4,750.00 | 4,900.00 | 4,900.00 | 1.14% | 972,561 |
| Oct 14, 2025 | 4,850.00 | 5,170.00 | 4,755.00 | 4,845.00 | 4,845.00 | 2.54% | 3,230,909 |
| Oct 13, 2025 | 4,530.00 | 4,980.00 | 4,435.00 | 4,725.00 | 4,725.00 | 4.30% | 3,151,574 |
| Oct 10, 2025 | 4,430.00 | 4,530.00 | 4,295.00 | 4,530.00 | 4,530.00 | 4.14% | 336,967 |