DAE-IL Corp. 092200
KRX · South Korea · Producer Manufacturing
KRW 5,790.00+110.00 (+1.94%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,780.00 | +1.76% | KRW 5,710.00 | KRW 5,810.00 | KRW 5,620.00 | 141.32K |
| 2026-10-01 | KRW 5,680.00 | +4.22% | KRW 5,440.00 | KRW 5,720.00 | KRW 5,370.00 | 193.62K |
| 2026-09-30 | KRW 5,450.00 | +1.11% | KRW 5,440.00 | KRW 5,590.00 | KRW 5,350.00 | 175.31K |
| 2026-09-29 | KRW 5,390.00 | -3.06% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,300.00 | 173.93K |
| 2026-09-28 | KRW 5,560.00 | 0.00% | KRW 5,570.00 | KRW 5,740.00 | KRW 5,490.00 | 157.18K |
| 2026-09-23 | KRW 5,560.00 | -0.18% | KRW 5,680.00 | KRW 5,780.00 | KRW 5,500.00 | 148.20K |
| 2026-09-22 | KRW 5,570.00 | -3.80% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,550.00 | 194.57K |
| 2026-09-21 | KRW 5,790.00 | -2.03% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,730.00 | 223.79K |
| 2026-09-18 | KRW 5,910.00 | +8.04% | KRW 5,600.00 | KRW 6,000.00 | KRW 5,600.00 | 492.59K |
| 2026-09-17 | KRW 5,470.00 | +1.11% | KRW 5,390.00 | KRW 5,530.00 | KRW 5,350.00 | 113.60K |
| 2026-09-16 | KRW 5,410.00 | -0.73% | KRW 5,450.00 | KRW 5,500.00 | KRW 5,350.00 | 131.66K |
| 2026-09-15 | KRW 5,450.00 | +1.49% | KRW 5,370.00 | KRW 5,900.00 | KRW 5,330.00 | 425.92K |
| 2026-09-14 | KRW 5,370.00 | -0.74% | KRW 5,300.00 | KRW 5,510.00 | KRW 5,240.00 | 129.97K |
| 2026-09-11 | KRW 5,410.00 | -3.74% | KRW 5,540.00 | KRW 5,580.00 | KRW 5,400.00 | 202.92K |
| 2026-09-10 | KRW 5,620.00 | -1.23% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,540.00 | 174.38K |
| 2026-09-09 | KRW 5,690.00 | +1.43% | KRW 5,620.00 | KRW 5,760.00 | KRW 5,310.00 | 199.11K |
| 2026-09-08 | KRW 5,610.00 | -3.44% | KRW 5,820.00 | KRW 5,850.00 | KRW 5,610.00 | 251.17K |
| 2026-09-07 | KRW 5,810.00 | 0.00% | KRW 5,930.00 | KRW 5,940.00 | KRW 5,750.00 | 191.85K |
| 2026-09-04 | KRW 5,810.00 | +3.38% | KRW 5,700.00 | KRW 6,010.00 | KRW 5,700.00 | 266.95K |
| 2026-09-03 | KRW 5,620.00 | -1.58% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,510.00 | 195.37K |
| 2026-09-02 | KRW 5,710.00 | -6.09% | KRW 5,920.00 | KRW 6,020.00 | KRW 5,700.00 | 249.67K |
| 2026-09-01 | KRW 6,080.00 | -1.30% | KRW 6,300.00 | KRW 6,300.00 | KRW 6,020.00 | 195.57K |
| 2026-08-31 | KRW 6,160.00 | +0.98% | KRW 5,950.00 | KRW 6,180.00 | KRW 5,760.00 | 259.32K |
| 2026-08-28 | KRW 6,100.00 | -2.56% | KRW 6,200.00 | KRW 6,210.00 | KRW 5,990.00 | 360.17K |
| 2026-08-27 | KRW 6,260.00 | +2.62% | KRW 6,230.00 | KRW 6,420.00 | KRW 6,030.00 | 568.93K |
| 2026-08-26 | KRW 6,100.00 | -1.93% | KRW 6,220.00 | KRW 6,360.00 | KRW 6,000.00 | 413.00K |
| 2026-08-25 | KRW 6,220.00 | +2.81% | KRW 6,300.00 | KRW 6,310.00 | KRW 5,880.00 | 504.31K |
| 2026-08-24 | KRW 6,050.00 | -3.82% | KRW 6,240.00 | KRW 6,270.00 | KRW 6,050.00 | 433.50K |
| 2026-08-21 | KRW 6,290.00 | -6.68% | KRW 6,550.00 | KRW 6,610.00 | KRW 6,220.00 | 744.27K |
| 2026-08-20 | KRW 6,740.00 | +2.74% | KRW 6,700.00 | KRW 6,850.00 | KRW 6,500.00 | 1.05M |
| 2026-08-19 | KRW 6,560.00 | +0.77% | KRW 6,380.00 | KRW 6,910.00 | KRW 6,270.00 | 1.78M |
| 2026-08-18 | KRW 6,510.00 | -1.06% | KRW 6,770.00 | KRW 7,050.00 | KRW 6,440.00 | 2.14M |
| 2026-08-14 | KRW 6,580.00 | +25.33% | KRW 5,600.00 | KRW 6,820.00 | KRW 5,530.00 | 6.54M |
| 2026-08-13 | KRW 5,250.00 | +1.74% | KRW 5,180.00 | KRW 5,360.00 | KRW 5,180.00 | 238.92K |
| 2026-08-12 | KRW 5,160.00 | -1.34% | KRW 5,250.00 | KRW 5,260.00 | KRW 4,950.00 | 200.49K |
| 2026-08-11 | KRW 5,230.00 | -0.19% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,100.00 | 185.85K |
| 2026-08-10 | KRW 5,240.00 | +5.22% | KRW 4,955.00 | KRW 5,250.00 | KRW 4,915.00 | 220.02K |
| 2026-08-07 | KRW 4,980.00 | -2.73% | KRW 5,140.00 | KRW 5,200.00 | KRW 4,850.00 | 248.87K |
| 2026-08-06 | KRW 5,120.00 | -5.71% | KRW 5,560.00 | KRW 5,590.00 | KRW 5,010.00 | 454.59K |
| 2026-08-05 | KRW 5,430.00 | +3.43% | KRW 5,250.00 | KRW 5,490.00 | KRW 5,100.00 | 644.35K |
| 2026-08-04 | KRW 5,250.00 | +14.63% | KRW 5,180.00 | KRW 5,300.00 | KRW 4,940.00 | 839.39K |
| 2026-08-03 | KRW 4,580.00 | +7.51% | KRW 4,260.00 | KRW 4,835.00 | KRW 4,170.00 | 529.48K |
| 2026-07-31 | KRW 4,260.00 | +10.51% | KRW 3,965.00 | KRW 4,320.00 | KRW 3,965.00 | 265.73K |
| 2026-07-30 | KRW 3,855.00 | -2.90% | KRW 3,815.00 | KRW 4,170.00 | KRW 3,815.00 | 339.91K |
| 2026-07-29 | KRW 3,970.00 | -3.64% | KRW 4,255.00 | KRW 4,360.00 | KRW 3,790.00 | 532.59K |
| 2026-07-28 | KRW 4,120.00 | -10.43% | KRW 4,400.00 | KRW 4,490.00 | KRW 4,050.00 | 293.50K |
| 2026-07-27 | KRW 4,600.00 | -3.06% | KRW 4,850.00 | KRW 4,885.00 | KRW 4,485.00 | 476.24K |
| 2026-07-24 | KRW 4,745.00 | -3.16% | KRW 4,790.00 | KRW 5,310.00 | KRW 4,735.00 | 1.42M |
| 2026-07-23 | KRW 4,900.00 | +15.57% | KRW 4,300.00 | KRW 4,950.00 | KRW 4,250.00 | 1.23M |
| 2026-07-22 | KRW 4,240.00 | +4.18% | KRW 4,400.00 | KRW 4,600.00 | KRW 4,225.00 | 538.73K |
| 2026-07-21 | KRW 4,070.00 | +2.01% | KRW 3,920.00 | KRW 4,100.00 | KRW 3,835.00 | 234.09K |
| 2026-07-20 | KRW 3,990.00 | -3.74% | KRW 3,920.00 | KRW 4,125.00 | KRW 3,900.00 | 193.17K |
| 2026-07-16 | KRW 4,145.00 | -2.13% | KRW 4,190.00 | KRW 4,305.00 | KRW 4,090.00 | 225.90K |
| 2026-07-15 | KRW 4,235.00 | +5.09% | KRW 4,100.00 | KRW 4,365.00 | KRW 4,100.00 | 211.91K |
| 2026-07-14 | KRW 4,030.00 | -2.30% | KRW 4,065.00 | KRW 4,265.00 | KRW 3,850.00 | 313.75K |
| 2026-07-13 | KRW 4,125.00 | -8.54% | KRW 4,510.00 | KRW 4,730.00 | KRW 4,120.00 | 357.11K |
| 2026-07-10 | KRW 4,510.00 | +12.33% | KRW 4,025.00 | KRW 4,705.00 | KRW 4,025.00 | 624.21K |
| 2026-07-09 | KRW 4,015.00 | -0.74% | KRW 4,045.00 | KRW 4,195.00 | KRW 3,900.00 | 421.67K |
| 2026-07-08 | KRW 4,045.00 | -6.80% | KRW 4,205.00 | KRW 4,335.00 | KRW 3,995.00 | 428.56K |
| 2026-07-07 | KRW 4,340.00 | -4.82% | KRW 4,560.00 | KRW 4,695.00 | KRW 4,230.00 | 316.09K |
| 2026-07-06 | KRW 4,560.00 | -4.40% | KRW 4,770.00 | KRW 4,780.00 | KRW 4,430.00 | 217.97K |
| 2026-07-03 | KRW 4,770.00 | +5.30% | KRW 4,680.00 | KRW 4,795.00 | KRW 4,320.00 | 381.65K |
| 2026-07-02 | KRW 4,530.00 | -7.93% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,520.00 | 505.99K |
| 2026-07-01 | KRW 4,920.00 | -1.20% | KRW 5,030.00 | KRW 5,100.00 | KRW 4,850.00 | 508.85K |
| 2026-06-30 | KRW 4,980.00 | -4.60% | KRW 5,300.00 | KRW 5,400.00 | KRW 4,970.00 | 493.25K |
| 2026-06-29 | KRW 5,220.00 | +3.98% | KRW 4,990.00 | KRW 5,300.00 | KRW 4,840.00 | 355.33K |
| 2026-06-26 | KRW 5,020.00 | -5.28% | KRW 5,220.00 | KRW 5,280.00 | KRW 4,905.00 | 574.44K |
| 2026-06-25 | KRW 5,300.00 | -5.02% | KRW 5,590.00 | KRW 5,780.00 | KRW 5,290.00 | 514.32K |
| 2026-06-24 | KRW 5,580.00 | +0.18% | KRW 5,600.00 | KRW 5,750.00 | KRW 5,430.00 | 454.18K |
| 2026-06-23 | KRW 5,570.00 | -9.43% | KRW 6,060.00 | KRW 6,190.00 | KRW 5,530.00 | 693.51K |
| 2026-06-22 | KRW 6,150.00 | -5.53% | KRW 6,480.00 | KRW 6,500.00 | KRW 6,080.00 | 507.77K |
| 2026-06-19 | KRW 6,510.00 | -6.06% | KRW 6,930.00 | KRW 6,940.00 | KRW 6,390.00 | 797.30K |
| 2026-06-18 | KRW 6,930.00 | -9.06% | KRW 7,630.00 | KRW 7,660.00 | KRW 6,930.00 | 1.12M |
| 2026-06-17 | KRW 7,620.00 | -3.67% | KRW 7,990.00 | KRW 8,000.00 | KRW 7,600.00 | 837.12K |
| 2026-06-16 | KRW 7,910.00 | -11.62% | KRW 8,950.00 | KRW 9,100.00 | KRW 7,850.00 | 1.98M |
| 2026-06-15 | KRW 8,950.00 | -9.96% | KRW 10,050.00 | KRW 10,250.00 | KRW 8,950.00 | 1.81M |
| 2026-06-12 | KRW 9,940.00 | +1.43% | KRW 10,200.00 | KRW 10,340.00 | KRW 9,600.00 | 2.29M |
| 2026-06-11 | KRW 9,800.00 | +5.72% | KRW 8,890.00 | KRW 9,860.00 | KRW 8,690.00 | 1.79M |
| 2026-06-10 | KRW 9,270.00 | -12.05% | KRW 10,430.00 | KRW 10,890.00 | KRW 8,920.00 | 2.77K |
| 2026-06-09 | KRW 10,540.00 | +4.25% | KRW 10,350.00 | KRW 11,000.00 | KRW 10,160.00 | 3.34M |
| 2026-06-08 | KRW 10,110.00 | +0.50% | KRW 9,290.00 | KRW 10,610.00 | KRW 9,220.00 | 3.07M |
| 2026-06-05 | KRW 10,060.00 | -1.95% | KRW 10,000.00 | KRW 10,160.00 | KRW 9,010.00 | 1.78M |
| 2026-06-04 | KRW 10,260.00 | +6.88% | KRW 9,600.00 | KRW 10,550.00 | KRW 9,230.00 | 3.36M |
| 2026-06-02 | KRW 9,600.00 | +10.47% | KRW 9,400.00 | KRW 9,600.00 | KRW 8,770.00 | 2.72M |
| 2026-06-01 | KRW 8,690.00 | +2.48% | KRW 8,880.00 | KRW 9,630.00 | KRW 8,600.00 | 3.27M |
| 2026-05-29 | KRW 8,480.00 | +3.41% | KRW 8,750.00 | KRW 9,500.00 | KRW 8,400.00 | 2.64M |
| 2026-05-28 | KRW 8,200.00 | -3.07% | KRW 8,730.00 | KRW 8,750.00 | KRW 7,770.00 | 979.25K |
| 2026-05-27 | KRW 8,460.00 | -5.16% | KRW 8,920.00 | KRW 8,930.00 | KRW 8,180.00 | 1.18M |
| 2026-05-26 | KRW 8,920.00 | -2.09% | KRW 9,250.00 | KRW 9,300.00 | KRW 8,710.00 | 1.83M |
| 2026-05-22 | KRW 9,110.00 | +23.44% | KRW 7,960.00 | KRW 9,350.00 | KRW 7,700.00 | 5.87M |