DAEHAN SHIPBUILDING Co., Ltd. 439260
KRX · South Korea · Producer Manufacturing
KRW 45,950.00+1,000.00 (+2.22%)
Market closed· · KRW · Data may be delayed
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 44,950.00 | -0.11% | KRW 45,250.00 | KRW 46,200.00 | KRW 44,900.00 | 18.31K |
| 2026-09-29 | KRW 45,000.00 | -1.21% | KRW 45,550.00 | KRW 45,700.00 | KRW 44,500.00 | 35.71K |
| 2026-09-28 | KRW 45,550.00 | +0.11% | KRW 45,600.00 | KRW 46,150.00 | KRW 45,350.00 | 16.80K |
| 2026-09-23 | KRW 45,500.00 | -1.30% | KRW 46,100.00 | KRW 46,150.00 |
| KRW 45,400.00 |
| 32.30K |
| 2026-09-22 | KRW 46,100.00 | -0.65% | KRW 46,450.00 | KRW 46,950.00 | KRW 45,900.00 | 24.19K |
| 2026-09-21 | KRW 46,400.00 | -0.96% | KRW 47,050.00 | KRW 47,050.00 | KRW 46,050.00 | 34.22K |
| 2026-09-18 | KRW 46,850.00 | -0.43% | KRW 47,250.00 | KRW 47,550.00 | KRW 46,650.00 | 19.83K |
| 2026-09-17 | KRW 47,050.00 | +3.18% | KRW 45,600.00 | KRW 47,450.00 | KRW 45,600.00 | 40.11K |
| 2026-09-16 | KRW 45,600.00 | -0.87% | KRW 46,100.00 | KRW 46,100.00 | KRW 45,300.00 | 24.14K |
| 2026-09-15 | KRW 46,000.00 | -2.23% | KRW 46,650.00 | KRW 47,100.00 | KRW 45,800.00 | 30.85K |
| 2026-09-14 | KRW 47,050.00 | -0.53% | KRW 47,400.00 | KRW 48,000.00 | KRW 46,500.00 | 24.66K |
| 2026-09-11 | KRW 47,300.00 | -0.21% | KRW 47,300.00 | KRW 48,000.00 | KRW 46,650.00 | 27.78K |
| 2026-09-10 | KRW 47,400.00 | -1.56% | KRW 47,800.00 | KRW 47,950.00 | KRW 46,800.00 | 26.63K |
| 2026-09-09 | KRW 48,150.00 | +1.90% | KRW 47,600.00 | KRW 48,850.00 | KRW 47,600.00 | 30.50K |
| 2026-09-08 | KRW 47,250.00 | -1.36% | KRW 48,050.00 | KRW 48,950.00 | KRW 47,250.00 | 35.31K |
| 2026-09-07 | KRW 47,900.00 | +2.02% | KRW 47,250.00 | KRW 47,900.00 | KRW 46,350.00 | 54.25K |
| 2026-09-04 | KRW 46,950.00 | +0.75% | KRW 46,750.00 | KRW 47,100.00 | KRW 46,100.00 | 32.23K |
| 2026-09-03 | KRW 46,600.00 | +4.72% | KRW 44,900.00 | KRW 47,000.00 | KRW 44,800.00 | 53.76K |
| 2026-09-02 | KRW 44,500.00 | -5.82% | KRW 46,200.00 | KRW 46,200.00 | KRW 44,100.00 | 92.32K |
| 2026-09-01 | KRW 47,250.00 | -0.53% | KRW 47,300.00 | KRW 47,700.00 | KRW 46,600.00 | 36.17K |
| 2026-08-31 | KRW 47,500.00 | -3.06% | KRW 48,550.00 | KRW 48,750.00 | KRW 46,050.00 | 74.41K |
| 2026-08-28 | KRW 49,000.00 | -0.71% | KRW 49,450.00 | KRW 49,850.00 | KRW 48,500.00 | 28.08K |
| 2026-08-27 | KRW 49,350.00 | -0.20% | KRW 49,550.00 | KRW 49,850.00 | KRW 49,150.00 | 25.68K |
| 2026-08-26 | KRW 49,450.00 | +0.20% | KRW 49,500.00 | KRW 50,200.00 | KRW 49,100.00 | 24.88K |
| 2026-08-25 | KRW 49,350.00 | +1.44% | KRW 48,100.00 | KRW 49,900.00 | KRW 47,550.00 | 45.23K |
| 2026-08-24 | KRW 48,650.00 | -0.82% | KRW 49,300.00 | KRW 49,800.00 | KRW 48,650.00 | 26.42K |
| 2026-08-21 | KRW 49,050.00 | -2.68% | KRW 50,000.00 | KRW 50,300.00 | KRW 48,500.00 | 43.46K |
| 2026-08-20 | KRW 50,400.00 | +0.60% | KRW 50,800.00 | KRW 51,100.00 | KRW 50,100.00 | 34.98K |
| 2026-08-19 | KRW 50,100.00 | -3.84% | KRW 50,100.00 | KRW 51,400.00 | KRW 50,000.00 | 49.30K |
| 2026-08-18 | KRW 52,100.00 | -4.75% | KRW 53,700.00 | KRW 53,900.00 | KRW 51,600.00 | 79.76K |
| 2026-08-14 | KRW 54,700.00 | +5.60% | KRW 53,000.00 | KRW 57,500.00 | KRW 53,000.00 | 327.27K |
| 2026-08-13 | KRW 51,800.00 | +0.19% | KRW 52,000.00 | KRW 53,100.00 | KRW 51,500.00 | 68.27K |
| 2026-08-12 | KRW 51,700.00 | +2.38% | KRW 51,000.00 | KRW 51,900.00 | KRW 50,000.00 | 40.14K |
| 2026-08-11 | KRW 50,500.00 | -0.20% | KRW 51,000.00 | KRW 52,200.00 | KRW 50,200.00 | 51.50K |
| 2026-08-10 | KRW 50,600.00 | +2.95% | KRW 49,900.00 | KRW 50,900.00 | KRW 49,100.00 | 52.48K |
| 2026-08-07 | KRW 49,150.00 | -3.06% | KRW 50,900.00 | KRW 51,100.00 | KRW 48,200.00 | 62.39K |
| 2026-08-06 | KRW 50,700.00 | 0.00% | KRW 50,800.00 | KRW 51,400.00 | KRW 49,600.00 | 53.47K |
| 2026-08-05 | KRW 50,700.00 | +4.11% | KRW 50,000.00 | KRW 51,900.00 | KRW 49,500.00 | 74.70K |
| 2026-08-04 | KRW 48,700.00 | +2.96% | KRW 47,450.00 | KRW 48,700.00 | KRW 46,800.00 | 67.33K |
| 2026-08-03 | KRW 47,300.00 | -5.59% | KRW 49,700.00 | KRW 49,750.00 | KRW 47,200.00 | 75.98K |
| 2026-07-31 | KRW 50,100.00 | +2.14% | KRW 49,650.00 | KRW 50,900.00 | KRW 47,550.00 | 92.06K |
| 2026-07-30 | KRW 49,050.00 | +9.61% | KRW 44,000.00 | KRW 50,200.00 | KRW 44,000.00 | 140.66K |
| 2026-07-29 | KRW 44,750.00 | -3.45% | KRW 47,250.00 | KRW 47,800.00 | KRW 43,700.00 | 102.44K |
| 2026-07-28 | KRW 46,350.00 | -7.67% | KRW 49,500.00 | KRW 49,500.00 | KRW 46,350.00 | 70.28K |
| 2026-07-27 | KRW 50,200.00 | +2.66% | KRW 50,600.00 | KRW 51,600.00 | KRW 49,350.00 | 59.74K |
| 2026-07-24 | KRW 48,900.00 | 0.00% | KRW 48,100.00 | KRW 50,800.00 | KRW 48,050.00 | 101.71K |
| 2026-07-23 | KRW 48,900.00 | +7.24% | KRW 45,150.00 | KRW 48,900.00 | KRW 45,150.00 | 85.75K |
| 2026-07-22 | KRW 45,600.00 | +4.47% | KRW 44,250.00 | KRW 47,000.00 | KRW 44,250.00 | 66.76K |
| 2026-07-21 | KRW 43,650.00 | +0.46% | KRW 42,950.00 | KRW 44,200.00 | KRW 42,100.00 | 46.08K |
| 2026-07-20 | KRW 43,450.00 | -5.03% | KRW 44,500.00 | KRW 45,150.00 | KRW 43,450.00 | 53.65K |
| 2026-07-16 | KRW 45,750.00 | +0.33% | KRW 46,100.00 | KRW 46,300.00 | KRW 44,500.00 | 79.41K |
| 2026-07-15 | KRW 45,600.00 | +3.05% | KRW 45,000.00 | KRW 46,750.00 | KRW 44,900.00 | 55.56K |
| 2026-07-14 | KRW 44,250.00 | -4.74% | KRW 45,450.00 | KRW 47,250.00 | KRW 43,200.00 | 106.90K |
| 2026-07-13 | KRW 46,450.00 | -3.73% | KRW 48,300.00 | KRW 49,350.00 | KRW 46,350.00 | 74.97K |
| 2026-07-10 | KRW 48,250.00 | +2.66% | KRW 47,400.00 | KRW 49,550.00 | KRW 47,400.00 | 72.36K |
| 2026-07-09 | KRW 47,000.00 | -1.36% | KRW 47,500.00 | KRW 48,700.00 | KRW 46,650.00 | 44.21K |
| 2026-07-08 | KRW 47,650.00 | -6.20% | KRW 49,600.00 | KRW 50,700.00 | KRW 47,350.00 | 101.88K |
| 2026-07-07 | KRW 50,800.00 | -2.50% | KRW 50,600.00 | KRW 51,500.00 | KRW 49,650.00 | 91.65K |
| 2026-07-06 | KRW 52,100.00 | -0.38% | KRW 52,200.00 | KRW 52,900.00 | KRW 50,500.00 | 90.82K |
| 2026-07-03 | KRW 52,300.00 | +1.95% | KRW 51,500.00 | KRW 52,500.00 | KRW 49,900.00 | 63.62K |
| 2026-07-02 | KRW 51,300.00 | -4.29% | KRW 53,800.00 | KRW 53,800.00 | KRW 51,000.00 | 59.09K |
| 2026-07-01 | KRW 53,600.00 | +3.08% | KRW 52,400.00 | KRW 53,900.00 | KRW 51,900.00 | 30.95K |
| 2026-06-30 | KRW 52,000.00 | -3.53% | KRW 54,300.00 | KRW 54,400.00 | KRW 51,400.00 | 39.77K |
| 2026-06-29 | KRW 53,900.00 | +8.23% | KRW 49,750.00 | KRW 53,900.00 | KRW 49,750.00 | 53.96K |
| 2026-06-26 | KRW 49,800.00 | -7.09% | KRW 53,700.00 | KRW 54,000.00 | KRW 48,800.00 | 91.53K |
| 2026-06-25 | KRW 53,600.00 | -2.72% | KRW 54,300.00 | KRW 56,900.00 | KRW 53,500.00 | 55.61K |
| 2026-06-24 | KRW 55,100.00 | +2.80% | KRW 52,800.00 | KRW 56,400.00 | KRW 52,700.00 | 98.06K |
| 2026-06-23 | KRW 53,600.00 | -7.27% | KRW 57,000.00 | KRW 58,200.00 | KRW 53,600.00 | 130.77K |
| 2026-06-22 | KRW 57,800.00 | -4.62% | KRW 60,900.00 | KRW 60,900.00 | KRW 57,300.00 | 86.33K |
| 2026-06-19 | KRW 60,600.00 | -2.88% | KRW 62,500.00 | KRW 63,000.00 | KRW 59,400.00 | 73.94K |
| 2026-06-18 | KRW 62,400.00 | -3.85% | KRW 64,900.00 | KRW 65,000.00 | KRW 62,200.00 | 84.28K |
| 2026-06-17 | KRW 64,900.00 | +0.31% | KRW 64,900.00 | KRW 67,400.00 | KRW 64,200.00 | 120.01K |
| 2026-06-16 | KRW 64,700.00 | +0.62% | KRW 64,600.00 | KRW 65,500.00 | KRW 63,300.00 | 74.61K |
| 2026-06-15 | KRW 64,300.00 | +3.88% | KRW 64,000.00 | KRW 65,400.00 | KRW 63,200.00 | 95.04K |
| 2026-06-12 | KRW 61,900.00 | +3.17% | KRW 62,100.00 | KRW 63,500.00 | KRW 61,000.00 | 94.98K |
| 2026-06-11 | KRW 60,000.00 | -1.80% | KRW 59,600.00 | KRW 60,100.00 | KRW 58,500.00 | 83.78K |
| 2026-06-10 | KRW 61,100.00 | +0.33% | KRW 60,900.00 | KRW 62,000.00 | KRW 59,600.00 | 69.57K |
| 2026-06-09 | KRW 60,900.00 | +1.33% | KRW 60,000.00 | KRW 62,000.00 | KRW 59,700.00 | 84.77K |
| 2026-06-08 | KRW 60,100.00 | +0.17% | KRW 57,400.00 | KRW 63,400.00 | KRW 57,100.00 | 176.12K |
| 2026-06-05 | KRW 60,000.00 | -3.23% | KRW 61,400.00 | KRW 62,700.00 | KRW 59,600.00 | 67.95K |
| 2026-06-04 | KRW 62,000.00 | +0.98% | KRW 63,500.00 | KRW 63,900.00 | KRW 61,900.00 | 70.41K |
| 2026-06-02 | KRW 61,400.00 | -0.97% | KRW 60,600.00 | KRW 61,800.00 | KRW 59,300.00 | 90.36K |
| 2026-06-01 | KRW 62,000.00 | -1.90% | KRW 65,800.00 | KRW 65,800.00 | KRW 61,600.00 | 140.68K |
| 2026-05-29 | KRW 63,200.00 | -1.56% | KRW 65,000.00 | KRW 65,800.00 | KRW 61,300.00 | 114.11K |
| 2026-05-28 | KRW 64,200.00 | -4.89% | KRW 67,700.00 | KRW 67,800.00 | KRW 62,600.00 | 122.23K |
| 2026-05-27 | KRW 67,500.00 | -3.71% | KRW 70,100.00 | KRW 70,200.00 | KRW 66,700.00 | 84.02K |
| 2026-05-26 | KRW 70,100.00 | -0.14% | KRW 72,500.00 | KRW 72,500.00 | KRW 70,000.00 | 113.42K |
| 2026-05-22 | KRW 70,200.00 | +3.24% | KRW 70,000.00 | KRW 71,300.00 | KRW 69,400.00 | 77.80K |
| 2026-05-21 | KRW 68,000.00 | +3.98% | KRW 66,800.00 | KRW 68,600.00 | KRW 66,600.00 | 75.42K |
| 2026-05-20 | KRW 65,400.00 | -2.82% | KRW 68,200.00 | KRW 68,700.00 | KRW 64,500.00 | 81.91K |