Daehan Shipbuilding Co., Ltd. (KRX:439260)
South Korea
· Delayed Price · Currency is KRW 106,700
+4,100 (4.00%)
Mar 9, 2026, 3:30 PM KST
Daehan Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103,900.00 | 104,600.00 | 97,800.00 | 102,600.00 | 102,600.00 | -0.58% | 325,790 |
| Mar 5, 2026 | 100,400.00 | 105,900.00 | 95,300.00 | 103,200.00 | 103,200.00 | 11.93% | 979,708 |
| Mar 4, 2026 | 92,600.00 | 102,000.00 | 89,000.00 | 92,200.00 | 92,200.00 | -3.96% | 1,044,145 |
| Mar 3, 2026 | 102,600.00 | 106,700.00 | 94,600.00 | 96,000.00 | 96,000.00 | -3.52% | 937,023 |
| Feb 27, 2026 | 98,000.00 | 102,000.00 | 94,200.00 | 99,500.00 | 99,500.00 | 4.30% | 827,416 |
| Feb 26, 2026 | 92,600.00 | 96,500.00 | 89,900.00 | 95,400.00 | 95,400.00 | 1.06% | 398,281 |
| Feb 25, 2026 | 96,200.00 | 98,000.00 | 93,900.00 | 94,400.00 | 94,400.00 | 0.11% | 407,261 |
| Feb 24, 2026 | 93,100.00 | 95,500.00 | 91,200.00 | 94,300.00 | 94,300.00 | 4.43% | 689,268 |
| Feb 23, 2026 | 88,200.00 | 93,900.00 | 88,100.00 | 90,300.00 | 90,300.00 | 10.80% | 1,291,650 |
| Feb 20, 2026 | 78,000.00 | 82,100.00 | 77,700.00 | 81,500.00 | 81,500.00 | 6.12% | 517,026 |
| Feb 19, 2026 | 77,000.00 | 78,800.00 | 76,500.00 | 76,800.00 | 76,800.00 | 1.72% | 170,038 |
| Feb 13, 2026 | 74,500.00 | 76,800.00 | 74,200.00 | 75,500.00 | 75,500.00 | 0.40% | 153,425 |
| Feb 12, 2026 | 77,500.00 | 77,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | -2.21% | 159,032 |
| Feb 11, 2026 | 76,200.00 | 77,300.00 | 74,300.00 | 76,900.00 | 76,900.00 | 2.12% | 237,056 |
| Feb 10, 2026 | 74,400.00 | 77,100.00 | 74,200.00 | 75,300.00 | 75,300.00 | 2.17% | 360,643 |
| Feb 9, 2026 | 73,500.00 | 74,400.00 | 72,200.00 | 73,700.00 | 73,700.00 | 3.37% | 288,670 |
| Feb 6, 2026 | 70,300.00 | 71,700.00 | 68,500.00 | 71,300.00 | 71,300.00 | -2.19% | 151,388 |
| Feb 5, 2026 | 73,800.00 | 74,500.00 | 71,800.00 | 72,900.00 | 72,900.00 | -2.28% | 191,504 |
| Feb 4, 2026 | 72,300.00 | 75,000.00 | 71,300.00 | 74,600.00 | 74,600.00 | 3.18% | 331,750 |
| Feb 3, 2026 | 70,000.00 | 72,400.00 | 69,500.00 | 72,300.00 | 72,300.00 | 4.93% | 378,541 |
| Feb 2, 2026 | 65,300.00 | 70,300.00 | 65,000.00 | 68,900.00 | 68,900.00 | -1.01% | 805,481 |
| Jan 30, 2026 | 72,700.00 | 72,700.00 | 69,600.00 | 69,600.00 | 69,600.00 | -3.33% | 234,020 |
| Jan 29, 2026 | 70,900.00 | 72,400.00 | 70,200.00 | 72,000.00 | 72,000.00 | 1.12% | 287,919 |
| Jan 28, 2026 | 73,600.00 | 73,600.00 | 70,500.00 | 71,200.00 | 71,200.00 | -3.13% | 328,751 |
| Jan 27, 2026 | 70,800.00 | 77,800.00 | 69,300.00 | 73,500.00 | 73,500.00 | 5.00% | 903,300 |
| Jan 26, 2026 | 70,200.00 | 70,800.00 | 68,900.00 | 70,000.00 | 70,000.00 | -0.57% | 168,357 |
| Jan 23, 2026 | 70,800.00 | 72,400.00 | 69,700.00 | 70,400.00 | 70,400.00 | 0.28% | 218,200 |
| Jan 22, 2026 | 68,500.00 | 71,500.00 | 66,700.00 | 70,200.00 | 70,200.00 | 3.54% | 257,625 |
| Jan 21, 2026 | 68,400.00 | 68,700.00 | 67,100.00 | 67,800.00 | 67,800.00 | -3.69% | 130,457 |
| Jan 20, 2026 | 68,900.00 | 70,900.00 | 67,800.00 | 70,400.00 | 70,400.00 | 2.92% | 198,986 |
| Jan 19, 2026 | 69,900.00 | 69,900.00 | 68,100.00 | 68,400.00 | 68,400.00 | -0.87% | 112,640 |
| Jan 16, 2026 | 70,600.00 | 70,700.00 | 68,500.00 | 69,000.00 | 69,000.00 | -1.29% | 111,665 |
| Jan 15, 2026 | 69,800.00 | 70,500.00 | 68,800.00 | 69,900.00 | 69,900.00 | 2.34% | 158,757 |
| Jan 14, 2026 | 71,500.00 | 72,700.00 | 68,200.00 | 68,300.00 | 68,300.00 | -1.16% | 190,076 |
| Jan 13, 2026 | 71,300.00 | 71,500.00 | 68,100.00 | 69,100.00 | 69,100.00 | -2.68% | 221,435 |
| Jan 12, 2026 | 69,600.00 | 72,400.00 | 67,600.00 | 71,000.00 | 71,000.00 | 5.65% | 422,487 |
| Jan 9, 2026 | 65,800.00 | 67,200.00 | 65,000.00 | 67,200.00 | 67,200.00 | 4.02% | 185,969 |
| Jan 8, 2026 | 65,500.00 | 67,700.00 | 64,600.00 | 64,600.00 | 64,600.00 | -1.52% | 163,373 |
| Jan 7, 2026 | 66,600.00 | 67,500.00 | 64,400.00 | 65,600.00 | 65,600.00 | -0.61% | 144,934 |
| Jan 6, 2026 | 67,000.00 | 67,400.00 | 65,800.00 | 66,000.00 | 66,000.00 | 0.46% | 112,710 |
| Jan 5, 2026 | 66,000.00 | 66,400.00 | 65,300.00 | 65,700.00 | 65,700.00 | -1.35% | 153,727 |
| Jan 2, 2026 | 67,000.00 | 67,000.00 | 65,800.00 | 66,600.00 | 66,600.00 | -0.60% | 147,092 |
| Dec 30, 2025 | 69,100.00 | 69,100.00 | 66,500.00 | 67,000.00 | 67,000.00 | -2.05% | 167,988 |
| Dec 29, 2025 | 68,500.00 | 69,000.00 | 67,700.00 | 68,400.00 | 68,400.00 | -0.44% | 170,825 |
| Dec 26, 2025 | 71,000.00 | 71,300.00 | 68,200.00 | 68,700.00 | 68,700.00 | -3.24% | 285,982 |
| Dec 24, 2025 | 73,100.00 | 74,000.00 | 70,800.00 | 71,000.00 | 71,000.00 | -2.34% | 184,724 |
| Dec 23, 2025 | 75,500.00 | 76,800.00 | 70,900.00 | 72,700.00 | 72,700.00 | -2.55% | 340,691 |
| Dec 22, 2025 | 75,100.00 | 75,600.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.27% | 130,252 |
| Dec 19, 2025 | 74,000.00 | 75,300.00 | 72,500.00 | 74,400.00 | 74,400.00 | 1.50% | 213,554 |
| Dec 18, 2025 | 74,600.00 | 75,000.00 | 72,800.00 | 73,300.00 | 73,300.00 | -2.53% | 191,527 |
| Dec 17, 2025 | 76,000.00 | 78,000.00 | 74,300.00 | 75,200.00 | 75,200.00 | -0.92% | 342,573 |
| Dec 16, 2025 | 77,200.00 | 78,100.00 | 75,700.00 | 75,900.00 | 75,900.00 | -1.17% | 272,251 |
| Dec 15, 2025 | 75,900.00 | 78,300.00 | 74,700.00 | 76,800.00 | 76,800.00 | -0.13% | 310,605 |
| Dec 12, 2025 | 76,300.00 | 77,300.00 | 75,000.00 | 76,900.00 | 76,900.00 | 0.79% | 301,789 |
| Dec 11, 2025 | 75,400.00 | 77,200.00 | 74,000.00 | 76,300.00 | 76,300.00 | 1.73% | 719,918 |
| Dec 10, 2025 | 72,700.00 | 76,300.00 | 71,300.00 | 75,000.00 | 75,000.00 | 3.31% | 764,219 |
| Dec 9, 2025 | 72,300.00 | 73,800.00 | 71,700.00 | 72,600.00 | 72,600.00 | 0.41% | 341,888 |
| Dec 8, 2025 | 73,600.00 | 73,700.00 | 71,800.00 | 72,300.00 | 72,300.00 | -0.82% | 272,058 |
| 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% | 495,446 |
| Dec 2, 2025 | 68,500.00 | 72,500.00 | 68,500.00 | 72,100.00 | 72,100.00 | 5.72% | 763,967 |
| Dec 1, 2025 | 68,600.00 | 70,300.00 | 67,800.00 | 68,200.00 | 68,200.00 | -0.44% | 294,066 |
| 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% | 243,133 |
| 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% | 295,182 |
| 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 |