KSE - Delayed Quote KRW

DAE-IL Corporation (092200.KS)

4,780.00
-75.00
(-1.54%)
At close: 3:30:10 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20254,900.004,915.004,730.004,780.004,780.00619,771
Apr 22, 20254,455.005,140.004,425.004,855.004,855.002,437,860
Apr 21, 20254,690.004,690.004,565.004,565.004,565.00309,637
Apr 18, 20254,755.004,800.004,655.004,740.004,740.00333,097
Apr 17, 20254,815.004,920.004,755.004,800.004,800.00409,367
Apr 16, 20254,810.004,915.004,675.004,765.004,765.00556,860
Apr 15, 20254,840.004,840.004,665.004,730.004,730.00520,741
Apr 14, 20254,660.004,850.004,550.004,685.004,685.00827,592
Apr 11, 20254,305.005,060.004,270.004,510.004,510.003,730,361
Apr 10, 20253,815.004,450.003,815.004,260.004,260.002,674,854
Apr 9, 20253,610.003,730.003,580.003,635.003,635.00110,584
Apr 8, 20253,760.003,870.003,685.003,715.003,715.00137,566
Apr 7, 20253,850.003,850.003,670.003,720.003,720.00178,632
Apr 4, 20253,730.004,000.003,730.003,925.003,925.00147,286
Apr 3, 20253,870.004,065.003,865.003,900.003,900.00172,090
Apr 2, 20254,200.004,225.004,020.004,050.004,050.00145,229
Apr 1, 20254,080.004,220.004,080.004,160.004,160.00135,644
Mar 31, 20254,450.004,450.004,050.004,050.004,050.00474,399
Mar 28, 20254,660.004,830.004,505.004,545.004,545.00665,611
Mar 27, 20254,600.004,745.004,435.004,700.004,700.00624,887
Mar 26, 20254,605.004,895.004,590.004,635.004,635.001,223,765
Mar 25, 20254,730.004,915.004,485.004,500.004,500.001,913,080
Mar 24, 20254,410.004,535.004,350.004,525.004,525.00270,357
Mar 21, 20254,360.004,715.004,290.004,475.004,475.001,055,562
Mar 20, 20254,470.004,535.004,350.004,355.004,355.00247,912
Mar 19, 20254,510.004,535.004,395.004,470.004,470.00261,175
Mar 18, 20254,585.004,585.004,495.004,505.004,505.00137,363
Mar 17, 20254,600.004,645.004,520.004,535.004,535.00227,145
Mar 14, 20254,430.004,625.004,405.004,600.004,600.00291,231
Mar 13, 20254,600.004,625.004,420.004,425.004,425.00290,377
Mar 12, 20254,550.004,690.004,520.004,555.004,555.00369,913
Mar 11, 20254,370.004,530.004,335.004,495.004,495.00230,050
Mar 10, 20254,620.004,670.004,535.004,560.004,560.00172,954
Mar 7, 20254,595.004,660.004,505.004,620.004,620.00234,577
Mar 6, 20254,740.004,780.004,600.004,635.004,635.00273,782
Mar 5, 20254,630.004,750.004,620.004,695.004,695.00366,480
Mar 4, 20254,575.004,690.004,485.004,630.004,630.00295,584
Feb 28, 20254,625.004,725.004,575.004,640.004,640.00425,154
Feb 27, 20254,960.004,980.004,740.004,755.004,755.00567,767
Feb 26, 20254,900.004,965.004,815.004,965.004,965.00520,087
Feb 25, 20254,930.005,030.004,630.004,980.004,980.001,876,395
Feb 24, 20255,060.005,160.004,920.004,980.004,980.00860,454
Feb 21, 20255,250.005,330.005,110.005,200.005,200.00536,857
Feb 20, 20255,370.005,400.005,210.005,290.005,290.00612,411
Feb 19, 20255,580.005,660.005,270.005,370.005,370.001,176,479
Feb 18, 20255,580.005,720.005,490.005,490.005,490.001,441,424
Feb 17, 20255,430.005,760.005,360.005,570.005,570.002,459,304
Feb 14, 20255,330.005,550.005,260.005,400.005,400.002,663,444
Feb 13, 20255,150.006,260.005,100.005,390.005,390.0024,084,692
Feb 12, 20255,120.005,570.004,905.005,220.005,220.005,412,019
Feb 11, 20255,330.005,350.005,090.005,260.005,260.002,521,300
Feb 10, 20254,470.005,650.004,380.005,280.005,280.0016,295,105
Feb 7, 20253,995.005,060.003,950.004,520.004,520.007,208,465
Feb 6, 20254,115.004,130.003,990.003,995.003,995.00225,550
Feb 5, 20254,045.004,135.004,045.004,085.004,085.00309,587
Feb 4, 20253,975.004,060.003,975.004,055.004,055.0089,393
Feb 3, 20254,100.004,150.003,930.003,970.003,970.00228,379
Jan 31, 20254,050.004,135.004,000.004,100.004,100.00174,535
Jan 24, 20254,150.004,185.004,060.004,120.004,120.00153,648
Jan 23, 20254,310.004,310.004,100.004,115.004,115.00239,780
Jan 22, 20254,305.004,310.004,240.004,245.004,245.00259,014
Jan 21, 20254,390.004,420.004,225.004,250.004,250.00417,075
Jan 20, 20254,710.004,710.004,410.004,425.004,425.00554,957
Jan 17, 20254,670.004,810.004,635.004,670.004,670.00429,242
Jan 16, 20254,795.004,800.004,635.004,665.004,665.00508,463
Jan 15, 20254,770.004,800.004,520.004,675.004,675.00791,510
Jan 14, 20254,605.005,000.004,600.004,720.004,720.003,325,476
Jan 13, 20254,600.005,000.004,430.004,430.004,430.003,481,641
Jan 10, 20254,040.004,630.004,000.004,390.004,390.001,751,664
Jan 9, 20254,075.004,085.003,985.004,040.004,040.0089,013
Jan 8, 20254,010.004,135.003,980.004,030.004,030.0086,589
Jan 7, 20253,930.004,050.003,930.004,010.004,010.0080,849
Jan 6, 20253,955.004,020.003,925.003,965.003,965.0090,582
Jan 3, 20253,925.003,950.003,900.003,930.003,930.0089,523
Jan 2, 20253,680.003,990.003,680.003,955.003,955.00294,493
Dec 30, 20243,600.003,700.003,570.003,680.003,680.0065,575
Dec 27, 20243,670.003,720.003,570.003,650.003,650.0065,369
Dec 26, 20243,700.003,780.003,650.003,665.003,665.0094,798
Dec 24, 20243,705.003,740.003,665.003,690.003,690.0028,551
Dec 23, 20243,680.003,740.003,605.003,695.003,695.0031,969
Dec 20, 20243,750.003,780.003,600.003,680.003,680.0079,782
Dec 19, 20243,705.003,845.003,705.003,750.003,750.0047,232
Dec 18, 20243,810.003,875.003,795.003,850.003,850.0048,667
Dec 17, 20243,945.003,945.003,670.003,845.003,845.00120,757
Dec 16, 20243,850.003,900.003,785.003,870.003,870.0050,119
Dec 13, 20243,765.003,870.003,740.003,820.003,820.0076,510
Dec 12, 20243,800.003,860.003,690.003,780.003,780.0045,615
Dec 11, 20243,630.003,770.003,555.003,715.003,715.0082,447
Dec 10, 20243,310.003,645.003,250.003,630.003,630.00129,014
Dec 9, 20243,550.003,630.003,335.003,335.003,335.00219,386
Dec 6, 20243,930.003,930.003,600.003,670.003,670.00161,553
Dec 5, 20243,805.003,870.003,760.003,850.003,850.0075,646
Dec 4, 20243,845.003,900.003,740.003,785.003,785.00131,336
Dec 3, 20243,900.003,945.003,880.003,935.003,935.0069,393
Dec 2, 20243,935.003,965.003,800.003,900.003,900.00146,312
Nov 29, 20244,000.004,000.003,875.003,935.003,935.00120,269
Nov 28, 20244,025.004,045.003,985.004,000.004,000.0053,179
Nov 27, 20244,030.004,050.003,930.004,015.004,015.00137,556
Nov 26, 20244,065.004,135.003,990.004,025.004,025.00294,958
Nov 25, 20244,025.004,055.004,005.004,035.004,035.00162,000
Nov 22, 20244,035.004,080.003,960.004,025.004,025.00200,275
Nov 21, 20244,140.004,160.003,930.004,060.004,060.00164,177
Nov 20, 20244,130.004,145.004,035.004,090.004,090.00211,384
Nov 19, 20244,290.004,300.004,055.004,120.004,120.00412,729
Nov 18, 20244,170.004,465.004,000.004,245.004,245.001,102,926
Nov 15, 20243,450.004,485.003,385.004,295.004,295.006,315,929
Nov 14, 20243,200.003,515.003,200.003,450.003,450.00306,942
Nov 13, 20243,300.003,300.003,165.003,200.003,200.00121,428
Nov 12, 20243,455.003,510.003,180.003,300.003,300.00196,046
Nov 11, 20243,635.003,675.003,475.003,475.003,475.00159,274
Nov 8, 20243,715.003,755.003,605.003,635.003,635.0070,702
Nov 7, 20243,650.003,720.003,515.003,680.003,680.00129,622
Nov 6, 20243,735.003,735.003,565.003,565.003,565.00128,908
Nov 5, 20243,680.003,740.003,655.003,715.003,715.0058,038
Nov 4, 20243,575.003,675.003,560.003,670.003,670.0070,596
Nov 1, 20243,680.003,690.003,545.003,575.003,575.00109,902
Oct 31, 20243,610.003,710.003,545.003,680.003,680.0099,377
Oct 30, 20243,670.003,705.003,620.003,630.003,630.0080,663
Oct 29, 20243,655.003,700.003,605.003,675.003,675.0097,198
Oct 28, 20243,615.003,715.003,615.003,680.003,680.0054,227
Oct 25, 20243,665.003,680.003,595.003,650.003,650.00116,655
Oct 24, 20243,635.003,755.003,620.003,640.003,640.00101,135
Oct 23, 20243,635.003,665.003,540.003,640.003,640.00130,066
Oct 22, 20243,780.003,840.003,635.003,650.003,650.00195,494
Oct 21, 20243,835.003,925.003,775.003,800.003,800.0057,085
Oct 18, 20243,880.003,950.003,790.003,835.003,835.0087,761
Oct 17, 20243,900.003,955.003,830.003,885.003,885.0088,893
Oct 16, 20243,880.003,930.003,855.003,895.003,895.0068,340
Oct 15, 20244,000.004,000.003,885.003,930.003,930.0081,408
Oct 14, 20243,925.004,010.003,925.003,950.003,950.0066,769
Oct 11, 20244,035.004,055.003,940.003,955.003,955.00100,867
Oct 10, 20243,990.004,085.003,965.003,965.003,965.00119,759
Oct 8, 20244,020.004,060.003,960.003,960.003,960.00151,768
Oct 7, 20243,970.004,040.003,930.004,020.004,020.00124,817
Oct 4, 20243,955.003,990.003,915.003,965.003,965.0071,943
Oct 2, 20243,905.003,985.003,860.003,955.003,955.00135,312
Sep 30, 20244,100.004,100.003,980.003,990.003,990.0090,749
Sep 27, 20244,140.004,140.004,060.004,080.004,080.0076,406
Sep 26, 20244,040.004,130.004,030.004,115.004,115.0098,436
Sep 25, 20244,035.004,100.004,000.004,040.004,040.00117,945
Sep 24, 20243,980.004,060.003,980.004,050.004,050.0080,318
Sep 23, 20244,040.004,040.003,955.003,980.003,980.0092,235
Sep 20, 20244,030.004,110.004,005.004,025.004,025.0065,628
Sep 19, 20244,065.004,125.003,985.004,010.004,010.00123,320
Sep 13, 20243,980.004,180.003,980.004,040.004,040.00193,276
Sep 12, 20243,850.003,995.003,850.003,980.003,980.00128,389
Sep 11, 20243,815.003,895.003,785.003,830.003,830.0048,459
Sep 10, 20243,895.003,935.003,790.003,805.003,805.0093,860
Sep 9, 20243,710.003,925.003,700.003,905.003,905.00103,812
Sep 6, 20243,790.003,895.003,725.003,800.003,800.00165,082
Sep 5, 20243,940.003,990.003,815.003,850.003,850.00146,177
Sep 4, 20243,955.003,960.003,820.003,915.003,915.00226,857
Sep 3, 20244,060.004,100.004,000.004,070.004,070.0077,871
Sep 2, 20244,055.004,060.004,000.004,030.004,030.0063,689
Aug 30, 20244,010.004,050.003,995.004,050.004,050.0056,953
Aug 29, 20243,905.004,050.003,905.004,005.004,005.00135,075
Aug 28, 20243,955.004,040.003,950.004,000.004,000.00122,724
Aug 27, 20243,960.004,060.003,825.004,015.004,015.00240,355
Aug 26, 20244,100.004,145.003,995.004,015.004,015.00137,205
Aug 23, 20243,995.004,115.003,995.004,090.004,090.0085,950
Aug 22, 20244,170.004,190.004,025.004,065.004,065.00132,919
Aug 21, 20244,170.004,220.004,125.004,170.004,170.00124,523
Aug 20, 20244,125.004,225.004,125.004,210.004,210.00118,079
Aug 19, 20244,175.004,225.004,100.004,125.004,125.0096,771
Aug 16, 20244,185.004,285.004,160.004,170.004,170.00110,881
Aug 14, 20244,105.004,200.004,100.004,200.004,200.0092,608
Aug 13, 20244,145.004,180.004,010.004,065.004,065.0095,582
Aug 12, 20244,055.004,165.004,050.004,120.004,120.0096,399
Aug 9, 20243,990.004,070.003,970.004,045.004,045.00104,578
Aug 8, 20244,065.004,130.003,870.003,925.003,925.00355,705
Aug 7, 20243,970.004,175.003,960.004,105.004,105.00131,882
Aug 6, 20243,705.004,095.003,705.004,000.004,000.00344,090
Aug 5, 20244,200.004,300.003,720.003,800.003,800.00616,238
Aug 2, 20244,470.004,500.004,295.004,330.004,330.00368,684
Aug 1, 20244,550.004,640.004,535.004,535.004,535.00135,429
Jul 31, 20244,460.004,550.004,425.004,550.004,550.00140,852
Jul 30, 20244,590.004,620.004,495.004,500.004,500.00147,500
Jul 29, 20244,590.004,640.004,500.004,625.004,625.00119,095
Jul 26, 20244,560.004,650.004,440.004,590.004,590.00187,085
Jul 25, 20244,560.004,740.004,445.004,560.004,560.00234,373
Jul 24, 20244,725.004,755.004,600.004,600.004,600.00194,693
Jul 23, 20244,670.004,750.004,655.004,725.004,725.00228,592
Jul 22, 20244,790.004,835.004,580.004,660.004,660.00496,095
Jul 19, 20244,850.004,865.004,765.004,845.004,845.00199,999
Jul 18, 20244,795.004,870.004,650.004,860.004,860.00447,189
Jul 17, 20245,120.005,120.004,855.004,860.004,860.00969,481
Jul 16, 20245,220.005,250.005,090.005,110.005,110.00364,151
Jul 15, 20245,130.005,260.005,130.005,220.005,220.00310,724
Jul 12, 20245,160.005,220.005,120.005,120.005,120.00329,528
Jul 11, 20245,300.005,340.005,190.005,200.005,200.00447,347
Jul 10, 20245,200.005,330.005,150.005,290.005,290.00413,980
Jul 9, 20245,300.005,330.005,200.005,200.005,200.00581,725
Jul 8, 20245,270.005,330.005,120.005,310.005,310.00401,051
Jul 5, 20245,340.005,430.005,230.005,260.005,260.00536,813
Jul 4, 20245,410.005,420.005,260.005,280.005,280.00728,111
Jul 3, 20245,510.005,740.005,350.005,380.005,380.001,575,149
Jul 2, 20245,660.005,690.005,410.005,430.005,430.001,299,065
Jul 1, 20246,000.006,300.005,730.005,730.005,730.004,176,677
Jun 28, 20245,850.005,890.005,680.005,800.005,800.001,802,527
Jun 27, 20246,320.006,410.005,800.005,850.005,850.003,709,324
Jun 26, 20245,900.006,920.005,860.006,290.006,290.0016,738,623
Jun 25, 20245,450.005,800.005,360.005,670.005,670.002,200,309
Jun 24, 20245,270.005,340.005,230.005,280.005,280.00367,642
Jun 21, 20245,180.005,320.005,080.005,220.005,220.00205,985
Jun 20, 20245,350.005,370.005,160.005,190.005,190.00411,018
Jun 19, 20245,340.005,440.005,320.005,340.005,340.00408,297
Jun 18, 20245,280.005,400.005,230.005,330.005,330.00435,788
Jun 17, 20245,180.005,400.005,170.005,300.005,300.00409,620
Jun 14, 20245,270.005,290.005,140.005,200.005,200.00348,478
Jun 13, 20245,420.005,490.005,230.005,250.005,250.00661,443
Jun 12, 20245,130.005,790.005,080.005,420.005,420.004,181,489
Jun 11, 20245,370.005,370.005,120.005,140.005,140.00260,606
Jun 10, 20245,100.005,200.005,050.005,190.005,190.00173,998
Jun 7, 20245,140.005,180.005,030.005,100.005,100.00229,674
Jun 5, 20245,160.005,290.005,080.005,100.005,100.00247,173
Jun 4, 20245,290.005,310.005,150.005,160.005,160.00230,925
Jun 3, 20245,250.005,390.005,210.005,250.005,250.00286,832
May 31, 20245,190.005,300.005,130.005,200.005,200.00170,363
May 30, 20245,270.005,340.005,190.005,190.005,190.00239,054
May 29, 20245,370.005,400.005,280.005,300.005,300.00212,290
May 28, 20245,430.005,490.005,320.005,320.005,320.00283,716
May 27, 20245,500.005,550.005,340.005,420.005,420.00379,568
May 24, 20245,440.005,610.005,430.005,450.005,450.00417,629
May 23, 20245,540.005,630.005,410.005,510.005,510.00626,917
May 22, 20245,490.005,590.005,420.005,540.005,540.001,029,404
May 21, 20245,250.005,340.005,150.005,330.005,330.00338,601
May 20, 20245,270.005,300.005,140.005,250.005,250.00277,605
May 17, 20245,210.005,300.005,070.005,280.005,280.00893,337
May 16, 20245,630.005,630.005,280.005,350.005,350.00808,221
May 14, 20245,440.005,550.005,300.005,510.005,510.00439,253
May 13, 20245,780.005,780.005,390.005,440.005,440.00760,624
May 10, 20245,880.005,950.005,730.005,750.005,750.00534,369
May 9, 20245,890.005,900.005,680.005,770.005,770.00504,284
May 8, 20245,970.006,030.005,810.005,840.005,840.00545,980
May 7, 20246,100.006,180.005,910.005,960.005,960.001,071,980
May 3, 20245,820.005,880.005,720.005,770.005,770.00473,241
May 2, 20245,860.005,900.005,670.005,700.005,700.00646,669
Apr 30, 20246,100.006,220.005,920.005,920.005,920.001,172,296
Apr 29, 20245,970.006,010.005,840.005,980.005,980.00677,900
Apr 26, 20246,020.006,050.005,860.006,050.006,050.001,010,703
Apr 25, 20245,910.006,020.005,820.006,020.006,020.001,045,536
Apr 24, 20245,920.006,040.005,830.005,990.005,990.002,139,850
Apr 23, 20246,110.006,150.005,790.005,800.005,800.002,323,584