Skip to main content
DAE-IL Corporation (KRX:092200)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,170
+980 (9.62%)
At close: Dec 5, 2025

DAE-IL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,310.0011,720.0010,100.0011,600.00-13.84%12,228,609
Dec 4, 202510,190.0011,200.009,655.0010,190.0010,190.003.98%12,772,870
Dec 3, 20259,700.009,920.009,370.009,800.009,800.000.62%3,781,467
Dec 2, 20259,770.0010,100.009,260.009,740.009,740.001.88%4,900,348
Dec 1, 20259,480.0010,310.009,220.009,560.009,560.005.17%14,512,030
Nov 28, 20257,330.009,450.007,220.009,090.009,090.0024.35%20,749,510
Nov 27, 20256,560.007,540.006,430.007,310.007,310.0012.29%9,821,266
Nov 26, 20256,820.006,890.006,250.006,510.006,510.00-3.70%2,485,047
Nov 25, 20256,990.007,600.006,710.006,760.006,760.00-2.59%3,942,293
Nov 24, 20257,090.007,180.006,860.006,940.006,940.00-1.70%2,023,765
Nov 21, 20256,850.007,390.006,770.007,060.007,060.00-1.26%5,136,230
Nov 20, 20256,900.007,450.006,740.007,150.007,150.004.08%6,577,552
Nov 19, 20256,420.007,170.006,190.006,870.006,870.0011.35%12,563,110
Nov 18, 20256,030.006,840.005,900.006,170.006,170.001.82%5,816,670
Nov 17, 20255,870.006,110.005,750.006,060.006,060.006.88%1,921,753
Nov 14, 20255,860.006,010.005,660.005,670.005,670.00-7.80%2,153,993
Nov 13, 20256,610.006,630.006,090.006,150.006,150.00-6.39%2,642,379
Nov 12, 20256,560.006,800.006,410.006,570.006,570.000.31%2,888,283
Nov 11, 20256,140.007,440.006,090.006,550.006,550.008.26%17,395,070
Nov 10, 20256,560.006,570.006,040.006,050.006,050.00-6.78%2,435,432
Nov 7, 20256,370.006,870.006,160.006,490.006,490.00-4,652,506
Nov 6, 20257,030.007,170.006,360.006,490.006,490.00-7.15%5,295,289
Nov 5, 20256,200.007,930.006,000.006,990.006,990.0010.08%27,553,290
Nov 4, 20256,420.006,640.006,180.006,350.006,350.00-1.09%7,496,211
Nov 3, 20255,390.006,420.005,200.006,420.006,420.0029.83%15,533,020
Oct 31, 20254,790.005,100.004,790.004,945.004,945.004.21%1,063,226
Oct 30, 20254,935.004,965.004,640.004,745.004,745.00-0.11%715,000
Oct 29, 20254,790.004,890.004,685.004,750.004,750.00-0.84%638,250
Oct 28, 20254,880.004,920.004,770.004,790.004,790.00-1.64%448,777
Oct 27, 20254,970.005,030.004,800.004,870.004,870.00-0.61%793,344
Oct 24, 20254,860.005,020.004,830.004,900.004,900.000.82%680,250
Oct 23, 20255,070.005,150.004,850.004,860.004,860.00-5.45%948,490
Oct 22, 20255,260.005,260.005,010.005,140.005,140.00-0.58%902,765
Oct 21, 20255,380.005,400.005,050.005,170.005,170.00-0.96%2,078,708
Oct 20, 20254,880.005,280.004,870.005,220.005,220.009.32%3,523,880
Oct 17, 20254,840.005,000.004,750.004,775.004,775.00-1.34%692,578
Oct 16, 20255,030.005,030.004,630.004,840.004,840.00-1.22%887,854
Oct 15, 20254,955.004,980.004,750.004,900.004,900.001.14%972,561
Oct 14, 20254,850.005,170.004,755.004,845.004,845.002.54%3,230,909
Oct 13, 20254,530.004,980.004,435.004,725.004,725.004.30%3,151,574
Oct 10, 20254,430.004,530.004,295.004,530.004,530.004.14%336,967
Oct 2, 20254,295.004,415.004,295.004,350.004,350.000.46%163,999
Oct 1, 20254,375.004,390.004,255.004,330.004,330.00-0.57%297,661
Sep 30, 20254,450.004,475.004,295.004,355.004,355.00-1.91%188,940
Sep 29, 20254,405.004,520.004,405.004,440.004,440.00-130,266
Sep 26, 20254,520.004,540.004,405.004,440.004,440.00-1.22%280,682
Sep 25, 20254,525.004,590.004,425.004,495.004,495.00-0.77%307,077
Sep 24, 20254,600.004,630.004,520.004,530.004,530.00-1.41%227,349
Sep 23, 20254,685.004,705.004,595.004,595.004,595.00-1.50%274,622
Sep 22, 20254,760.004,820.004,660.004,665.004,665.00-1.79%343,725