Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea
· Delayed Price · Currency is KRW 72,400
+200 (0.28%)
Last updated: Dec 5, 2025, 1:58 PM KST
Daehan Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72,100.00 | 73,700.00 | 71,500.00 | 72,900.00 | 72,900.00 | 0.97% | 230,528 |
| Dec 4, 2025 | 73,600.00 | 74,000.00 | 71,500.00 | 72,200.00 | 72,200.00 | -1.63% | 280,261 |
| Dec 3, 2025 | 72,700.00 | 74,200.00 | 71,400.00 | 73,400.00 | 73,400.00 | 1.80% | 492,497 |
| Dec 2, 2025 | 68,500.00 | 72,500.00 | 68,500.00 | 72,100.00 | 72,100.00 | 5.72% | 759,723 |
| Dec 1, 2025 | 68,600.00 | 70,300.00 | 67,800.00 | 68,200.00 | 68,200.00 | -0.44% | 292,384 |
| Nov 28, 2025 | 68,300.00 | 69,600.00 | 67,500.00 | 68,500.00 | 68,500.00 | 1.78% | 428,082 |
| Nov 27, 2025 | 63,300.00 | 68,800.00 | 63,100.00 | 67,300.00 | 67,300.00 | 6.49% | 577,158 |
| Nov 26, 2025 | 61,800.00 | 63,200.00 | 61,400.00 | 63,200.00 | 63,200.00 | 2.43% | 240,769 |
| Nov 25, 2025 | 63,700.00 | 65,800.00 | 60,800.00 | 61,700.00 | 61,700.00 | -2.53% | 357,989 |
| Nov 24, 2025 | 65,600.00 | 65,800.00 | 62,500.00 | 63,300.00 | 63,300.00 | -2.76% | 280,537 |
| Nov 21, 2025 | 65,600.00 | 67,500.00 | 64,500.00 | 65,100.00 | 65,100.00 | -3.70% | 292,172 |
| Nov 20, 2025 | 68,100.00 | 69,200.00 | 66,500.00 | 67,600.00 | 67,600.00 | 0.15% | 420,500 |
| Nov 19, 2025 | 66,800.00 | 69,700.00 | 64,100.00 | 67,500.00 | 67,500.00 | 1.50% | 582,880 |
| Nov 18, 2025 | 67,000.00 | 71,800.00 | 66,400.00 | 66,500.00 | 66,500.00 | 0.61% | 1,168,463 |
| Nov 17, 2025 | 69,200.00 | 69,200.00 | 65,600.00 | 66,100.00 | 66,100.00 | -2.51% | 471,672 |
| Nov 14, 2025 | 63,100.00 | 72,900.00 | 63,000.00 | 67,800.00 | 67,800.00 | 4.31% | 2,541,711 |
| Nov 13, 2025 | 63,000.00 | 65,900.00 | 61,700.00 | 65,000.00 | 65,000.00 | 3.17% | 679,962 |
| Nov 12, 2025 | 58,800.00 | 66,700.00 | 58,800.00 | 63,000.00 | 63,000.00 | 9.19% | 2,143,901 |
| Nov 11, 2025 | 60,200.00 | 60,900.00 | 57,300.00 | 57,700.00 | 57,700.00 | -4.15% | 416,740 |
| Nov 10, 2025 | 60,800.00 | 60,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 1.69% | 232,831 |
| Nov 7, 2025 | 59,000.00 | 61,300.00 | 57,900.00 | 59,200.00 | 59,200.00 | -1.66% | 380,144 |
| Nov 6, 2025 | 61,600.00 | 63,400.00 | 60,200.00 | 60,200.00 | 60,200.00 | -1.47% | 404,852 |
| Nov 5, 2025 | 63,800.00 | 64,900.00 | 60,300.00 | 61,100.00 | 61,100.00 | -6.72% | 738,171 |
| Nov 4, 2025 | 67,700.00 | 67,900.00 | 65,200.00 | 65,500.00 | 65,500.00 | -2.67% | 578,452 |
| Nov 3, 2025 | 62,200.00 | 70,600.00 | 62,200.00 | 67,300.00 | 67,300.00 | -9.18% | 2,428,888 |
| Oct 31, 2025 | 76,200.00 | 76,400.00 | 73,900.00 | 74,100.00 | 74,100.00 | -2.63% | 275,759 |
| Oct 30, 2025 | 80,200.00 | 81,300.00 | 76,000.00 | 76,100.00 | 76,100.00 | -1.93% | 461,154 |
| Oct 29, 2025 | 78,900.00 | 79,300.00 | 76,900.00 | 77,600.00 | 77,600.00 | -0.64% | 296,214 |
| Oct 28, 2025 | 80,400.00 | 80,500.00 | 77,900.00 | 78,100.00 | 78,100.00 | -2.62% | 299,675 |
| Oct 27, 2025 | 78,800.00 | 82,500.00 | 78,600.00 | 80,200.00 | 80,200.00 | 2.69% | 872,279 |
| Oct 24, 2025 | 77,900.00 | 78,400.00 | 76,700.00 | 78,100.00 | 78,100.00 | 0.90% | 220,794 |
| Oct 23, 2025 | 77,800.00 | 79,100.00 | 77,100.00 | 77,400.00 | 77,400.00 | -1.65% | 272,551 |
| Oct 22, 2025 | 80,600.00 | 80,600.00 | 77,300.00 | 78,700.00 | 78,700.00 | -1.25% | 337,219 |
| Oct 21, 2025 | 76,600.00 | 80,600.00 | 76,300.00 | 79,700.00 | 79,700.00 | 4.32% | 661,031 |
| Oct 20, 2025 | 76,100.00 | 77,000.00 | 75,900.00 | 76,400.00 | 76,400.00 | 0.53% | 148,197 |
| Oct 17, 2025 | 77,200.00 | 78,250.00 | 75,400.00 | 76,000.00 | 76,000.00 | -0.65% | 231,103 |
| Oct 16, 2025 | 77,500.00 | 79,000.00 | 76,500.00 | 76,500.00 | 76,500.00 | -0.65% | 281,926 |
| Oct 15, 2025 | 75,300.00 | 77,600.00 | 75,300.00 | 77,000.00 | 77,000.00 | 2.26% | 193,501 |
| Oct 14, 2025 | 78,900.00 | 79,000.00 | 75,100.00 | 75,300.00 | 75,300.00 | -4.44% | 378,891 |
| Oct 13, 2025 | 77,800.00 | 79,800.00 | 77,500.00 | 78,800.00 | 78,800.00 | 0.38% | 251,862 |
| Oct 10, 2025 | 79,800.00 | 79,900.00 | 77,800.00 | 78,500.00 | 78,500.00 | -1.63% | 244,743 |
| Oct 2, 2025 | 81,200.00 | 81,300.00 | 79,500.00 | 79,800.00 | 79,800.00 | -1.24% | 214,319 |
| Oct 1, 2025 | 80,900.00 | 82,500.00 | 79,100.00 | 80,800.00 | 80,800.00 | -0.12% | 432,024 |
| Sep 30, 2025 | 78,600.00 | 81,600.00 | 78,400.00 | 80,900.00 | 80,900.00 | 2.93% | 492,660 |
| Sep 29, 2025 | 78,700.00 | 79,100.00 | 78,100.00 | 78,600.00 | 78,600.00 | -0.13% | 163,481 |
| Sep 26, 2025 | 79,700.00 | 80,200.00 | 78,400.00 | 78,700.00 | 78,700.00 | -1.87% | 272,747 |
| Sep 25, 2025 | 80,900.00 | 82,400.00 | 80,100.00 | 80,200.00 | 80,200.00 | -0.50% | 339,963 |
| Sep 24, 2025 | 82,800.00 | 83,000.00 | 80,200.00 | 80,600.00 | 80,600.00 | -2.54% | 371,911 |
| Sep 23, 2025 | 82,300.00 | 84,300.00 | 81,300.00 | 82,700.00 | 82,700.00 | 1.85% | 812,339 |
| Sep 22, 2025 | 80,900.00 | 85,000.00 | 79,400.00 | 81,200.00 | 81,200.00 | 0.37% | 868,365 |
| Sep 19, 2025 | 80,400.00 | 80,900.00 | 79,800.00 | 80,900.00 | 80,900.00 | 0.62% | 93,885 |
| Sep 18, 2025 | 81,700.00 | 81,700.00 | 80,100.00 | 80,400.00 | 80,400.00 | -1.23% | 172,166 |
| Sep 17, 2025 | 83,700.00 | 83,900.00 | 81,400.00 | 81,400.00 | 81,400.00 | -0.12% | 166,087 |
| Sep 16, 2025 | 82,800.00 | 82,800.00 | 81,300.00 | 81,500.00 | 81,500.00 | -0.24% | 167,879 |
| Sep 15, 2025 | 83,300.00 | 83,500.00 | 81,400.00 | 81,700.00 | 81,700.00 | -3.88% | 271,392 |
| Sep 12, 2025 | 87,700.00 | 87,700.00 | 83,100.00 | 85,000.00 | 85,000.00 | -2.75% | 500,511 |
| Sep 11, 2025 | 83,100.00 | 88,900.00 | 82,000.00 | 87,400.00 | 87,400.00 | 7.77% | 1,881,765 |
| Sep 10, 2025 | 79,800.00 | 82,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | 0.75% | 365,465 |
| Sep 9, 2025 | 81,700.00 | 84,900.00 | 79,100.00 | 80,500.00 | 80,500.00 | 2.94% | 845,825 |
| Sep 8, 2025 | 79,300.00 | 79,600.00 | 78,200.00 | 78,200.00 | 78,200.00 | -2.74% | 262,863 |
| Sep 5, 2025 | 81,400.00 | 81,700.00 | 80,300.00 | 80,400.00 | 80,400.00 | -1.95% | 201,047 |
| Sep 4, 2025 | 82,400.00 | 82,800.00 | 81,700.00 | 82,000.00 | 82,000.00 | -0.12% | 165,655 |
| Sep 3, 2025 | 81,900.00 | 82,300.00 | 80,100.00 | 82,100.00 | 82,100.00 | 0.61% | 288,337 |
| Sep 2, 2025 | 83,300.00 | 83,400.00 | 81,000.00 | 81,600.00 | 81,600.00 | 0.99% | 393,202 |
| Sep 1, 2025 | 82,800.00 | 83,800.00 | 80,300.00 | 80,800.00 | 80,800.00 | -5.94% | 728,614 |
| Aug 29, 2025 | 86,400.00 | 89,100.00 | 85,600.00 | 85,900.00 | 85,900.00 | -1.04% | 356,915 |
| Aug 28, 2025 | 89,200.00 | 89,300.00 | 86,700.00 | 86,800.00 | 86,800.00 | -4.09% | 344,291 |
| Aug 27, 2025 | 91,000.00 | 93,900.00 | 90,200.00 | 90,500.00 | 90,500.00 | 0.22% | 496,172 |
| Aug 26, 2025 | 95,500.00 | 96,200.00 | 90,300.00 | 90,300.00 | 90,300.00 | -0.33% | 753,459 |
| Aug 25, 2025 | 91,300.00 | 91,400.00 | 86,700.00 | 90,600.00 | 90,600.00 | 0.44% | 523,117 |
| Aug 22, 2025 | 92,700.00 | 95,000.00 | 88,800.00 | 90,200.00 | 90,200.00 | -1.31% | 747,982 |
| Aug 21, 2025 | 84,200.00 | 97,600.00 | 83,500.00 | 91,400.00 | 91,400.00 | 10.79% | 2,403,288 |
| Aug 20, 2025 | 85,500.00 | 86,500.00 | 79,100.00 | 82,500.00 | 82,500.00 | -2.71% | 453,823 |
| Aug 19, 2025 | 86,000.00 | 91,200.00 | 84,000.00 | 84,800.00 | 84,800.00 | 1.31% | 1,199,580 |
| Aug 18, 2025 | 85,500.00 | 87,300.00 | 83,500.00 | 83,700.00 | 83,700.00 | -5.32% | 495,019 |
| Aug 14, 2025 | 89,700.00 | 90,700.00 | 86,400.00 | 88,400.00 | 88,400.00 | -1.45% | 631,705 |
| Aug 13, 2025 | 95,300.00 | 96,400.00 | 88,500.00 | 89,700.00 | 89,700.00 | -4.78% | 740,843 |
| Aug 12, 2025 | 96,300.00 | 98,700.00 | 92,500.00 | 94,200.00 | 94,200.00 | 1.73% | 922,918 |
| Aug 11, 2025 | 102,000.00 | 102,200.00 | 92,000.00 | 92,600.00 | 92,600.00 | -7.86% | 1,042,678 |
| Aug 8, 2025 | 108,300.00 | 109,400.00 | 100,000.00 | 100,500.00 | 100,500.00 | -7.54% | 1,094,344 |
| Aug 7, 2025 | 105,500.00 | 116,000.00 | 103,500.00 | 108,700.00 | 108,700.00 | 0.93% | 2,592,543 |
| Aug 6, 2025 | 106,500.00 | 112,700.00 | 99,900.00 | 107,700.00 | 107,700.00 | 3.76% | 3,420,820 |
| Aug 5, 2025 | 81,100.00 | 103,800.00 | 80,600.00 | 103,800.00 | 103,800.00 | 29.91% | 5,095,928 |
| Aug 4, 2025 | 94,700.00 | 95,000.00 | 77,500.00 | 79,900.00 | 79,900.00 | -13.53% | 2,358,471 |