DAE-IL Corp.(KR:092200)
₩4,030.00+75.00 (+1.90%)
KR:092200
DAE-IL Corp. historical prices
₩4,030.00
At close:+75.00 (+1.90%)
Want to see KR:092200 full AI Analyst Report?
DAE-IL Corp. (092200) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3,920.00 | 4,080.00 | 3,920.00 | 4,030.00 | 4,030.00 | +1.90% | 136,144 | 0.37 |
| Nov 10, 2026 | 3,905.00 | 4,050.00 | 3,860.00 | 3,955.00 | 3,955.00 | -0.38% | 104,112 | 0.28 |
| Nov 09, 2026 | 3,950.00 | 3,970.00 | 3,825.00 | 3,835.00 | 3,835.00 | -3.40% | 138,959 | 0.37 |
| Nov 06, 2026 | 3,780.00 | 4,045.00 | 3,765.00 | 3,970.00 | 3,970.00 | -2.22% | 202,944 | 0.54 |
| Nov 05, 2026 | 4,250.00 | 4,325.00 | 4,000.00 | 4,060.00 | 4,060.00 | -3.79% | 137,070 | 0.36 |
| Nov 04, 2026 | 4,170.00 | 4,310.00 | 4,000.00 | 4,220.00 | 4,220.00 | +1.93% | 170,469 | 0.45 |
| Nov 03, 2026 | 4,320.00 | 4,390.00 | 4,120.00 | 4,140.00 | 4,140.00 | -5.05% | 114,615 | 0.30 |
| Nov 02, 2026 | 4,280.00 | 4,395.00 | 4,220.00 | 4,360.00 | 4,360.00 | +0.81% | 90,835 | 0.23 |
| Oct 30, 2026 | 4,450.00 | 4,495.00 | 4,220.00 | 4,325.00 | 4,325.00 | -4.74% | 187,842 | 0.47 |
| Oct 29, 2026 | 4,750.00 | 4,795.00 | 4,465.00 | 4,540.00 | 4,540.00 | -4.42% | 156,650 | 0.38 |
| Oct 28, 2026 | 4,640.00 | 4,915.00 | 4,600.00 | 4,750.00 | 4,750.00 | +4.17% | 189,555 | 0.46 |
| Oct 27, 2026 | 4,595.00 | 4,690.00 | 4,515.00 | 4,560.00 | 4,560.00 | +0.11% | 128,263 | 0.31 |
| Oct 26, 2026 | 4,700.00 | 4,710.00 | 4,455.00 | 4,555.00 | 4,555.00 | -0.11% | 133,177 | 0.32 |
| Oct 23, 2026 | 4,605.00 | 4,620.00 | 4,440.00 | 4,560.00 | 4,560.00 | -2.36% | 128,135 | 0.30 |
| Oct 22, 2026 | 4,855.00 | 4,875.00 | 4,650.00 | 4,670.00 | 4,670.00 | -3.81% | 128,034 | 0.30 |
| Oct 21, 2026 | 4,855.00 | 5,020.00 | 4,820.00 | 4,855.00 | 4,855.00 | +0.10% | 63,870 | 0.14 |
| Oct 20, 2026 | 5,100.00 | 5,140.00 | 4,810.00 | 4,850.00 | 4,850.00 | -5.27% | 158,748 | 0.34 |
| Oct 19, 2026 | 4,950.00 | 5,190.00 | 4,865.00 | 5,120.00 | 5,120.00 | +1.19% | 189,822 | 0.40 |
| Oct 16, 2026 | 4,815.00 | 5,160.00 | 4,815.00 | 5,060.00 | 5,060.00 | +5.53% | 162,489 | 0.34 |
| Oct 15, 2026 | 5,000.00 | 5,120.00 | 4,710.00 | 4,795.00 | 4,795.00 | -8.32% | 260,391 | 0.55 |
| Oct 14, 2026 | 5,140.00 | 5,410.00 | 5,100.00 | 5,230.00 | 5,230.00 | +1.36% | 104,520 | 0.22 |
| Oct 13, 2026 | 5,190.00 | 5,310.00 | 4,995.00 | 5,160.00 | 5,160.00 | -4.09% | 249,696 | 0.53 |
| Oct 12, 2026 | 5,680.00 | 5,830.00 | 5,370.00 | 5,380.00 | 5,380.00 | -6.76% | 225,231 | 0.48 |
| Oct 09, 2026 | 5,770.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,720.00 | 5,780.00 | 5,620.00 | 5,770.00 | 5,770.00 | +1.05% | 190,402 | 0.40 |
| Oct 07, 2026 | 5,900.00 | 5,900.00 | 5,690.00 | 5,710.00 | 5,710.00 | -2.73% | 178,344 | 0.37 |
| Oct 06, 2026 | 5,780.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | +2.26% | 254,093 | 0.52 |
| Oct 05, 2026 | 5,740.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,740.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,710.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,740.00 | +1.06% | 166,084 | 0.33 |
| Oct 01, 2026 | 5,440.00 | 5,720.00 | 5,370.00 | 5,680.00 | 5,680.00 | +4.22% | 193,619 | 0.39 |
| Sep 30, 2026 | 5,440.00 | 5,590.00 | 5,350.00 | 5,450.00 | 5,450.00 | +1.11% | 175,309 | 0.35 |
| Sep 29, 2026 | 5,590.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | -3.06% | 173,931 | 0.34 |
| Sep 28, 2026 | 5,570.00 | 5,740.00 | 5,490.00 | 5,560.00 | 5,560.00 | 0.00% | 157,182 | 0.31 |
| Sep 25, 2026 | 5,560.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,560.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,680.00 | 5,780.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.18% | 148,196 | 0.28 |
| Sep 22, 2026 | 5,850.00 | 5,860.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.80% | 194,572 | 0.36 |
| Sep 21, 2026 | 5,940.00 | 5,940.00 | 5,730.00 | 5,790.00 | 5,790.00 | -2.03% | 223,785 | 0.41 |
| Sep 18, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,910.00 | 5,910.00 | +8.04% | 492,588 | 0.91 |
| Sep 17, 2026 | 5,390.00 | 5,530.00 | 5,350.00 | 5,470.00 | 5,470.00 | +1.11% | 113,601 | 0.21 |
| Sep 16, 2026 | 5,450.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.73% | 131,659 | 0.24 |
| Sep 15, 2026 | 5,370.00 | 5,900.00 | 5,330.00 | 5,450.00 | 5,450.00 | +1.49% | 408,824 | 0.72 |
| Sep 14, 2026 | 5,300.00 | 5,510.00 | 5,240.00 | 5,370.00 | 5,370.00 | -0.74% | 129,965 | 0.22 |
| Sep 11, 2026 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.74% | 202,920 | 0.33 |
| Sep 10, 2026 | 5,790.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,620.00 | -1.23% | 174,384 | 0.27 |
| Sep 09, 2026 | 5,620.00 | 5,760.00 | 5,310.00 | 5,690.00 | 5,690.00 | +1.43% | 199,107 | 0.30 |
| Sep 08, 2026 | 5,820.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | -3.44% | 251,168 | 0.36 |
| Sep 07, 2026 | 5,930.00 | 5,940.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.00% | 191,851 | 0.26 |
| Sep 04, 2026 | 5,700.00 | 6,010.00 | 5,700.00 | 5,810.00 | 5,810.00 | +3.38% | 266,954 | 0.34 |
| Sep 03, 2026 | 5,840.00 | 5,840.00 | 5,510.00 | 5,620.00 | 5,620.00 | -1.58% | 195,373 | 0.24 |
