DAE-IL Corporation (092200.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
092200.KS Historical Return
If you invested ₩1000 in DAE-IL Corporation (092200.KS) 10 years ago, it would be worth ₩588.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,108.11, while ₩1000 invested 1 year ago would be worth ₩1,319.54. This corresponds to total returns of -41.15%, 10.81%, 31.95%, respectively, with annualized returns of -5.16%, 2.08%, 31.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
092200.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5,440 | 5,680 | 5,680 | 5,720 | 5,370 | 179,997 |
| September 30, 2026 | 5,440 | 5,450 | 5,450 | 5,590 | 5,350 | 168,066 |
| September 29, 2026 | 5,590 | 5,390 | 5,390 | 5,600 | 5,300 | 162,078 |
| September 28, 2026 | 5,570 | 5,560 | 5,560 | 5,740 | 5,490 | 147,838 |
| September 23, 2026 | 5,680 | 5,560 | 5,560 | 5,780 | 5,500 | 141,782 |
| September 22, 2026 | 5,850 | 5,570 | 5,570 | 5,860 | 5,550 | 180,802 |
| September 21, 2026 | 5,940 | 5,790 | 5,790 | 5,940 | 5,730 | 207,404 |
| September 18, 2026 | 5,600 | 5,910 | 5,910 | 6,000 | 5,600 | 465,662 |
| September 17, 2026 | 5,390 | 5,470 | 5,470 | 5,530 | 5,350 | 107,188 |
| September 16, 2026 | 5,450 | 5,410 | 5,410 | 5,500 | 5,350 | 120,744 |
| September 15, 2026 | 5,370 | 5,450 | 5,450 | 5,900 | 5,330 | 410,534 |
| September 11, 2026 | 5,540 | 5,410 | 5,410 | 5,580 | 5,400 | 208,657 |
| September 10, 2026 | 5,790 | 5,620 | 5,620 | 5,790 | 5,540 | 183,303 |
| September 09, 2026 | 5,620 | 5,690 | 5,690 | 5,760 | 5,310 | 199,812 |
| September 08, 2026 | 5,820 | 5,610 | 5,610 | 5,850 | 5,610 | 254,304 |
| September 07, 2026 | 5,930 | 5,810 | 5,810 | 5,940 | 5,750 | 191,886 |
| September 04, 2026 | 5,700 | 5,810 | 5,810 | 6,010 | 5,700 | 267,245 |
| September 03, 2026 | 5,840 | 5,620 | 5,620 | 5,840 | 5,510 | 193,434 |
| September 02, 2026 | 5,920 | 5,710 | 5,710 | 6,020 | 5,700 | 252,866 |
| September 01, 2026 | 6,300 | 6,080 | 6,080 | 6,300 | 6,020 | 190,739 |
| August 31, 2026 | 5,950 | 6,160 | 6,160 | 6,180 | 5,760 | 260,394 |
| August 28, 2026 | 6,200 | 6,100 | 6,100 | 6,210 | 5,990 | 360,707 |
| August 27, 2026 | 6,230 | 6,260 | 6,260 | 6,420 | 6,030 | 567,423 |
| August 26, 2026 | 6,220 | 6,100 | 6,100 | 6,360 | 6,000 | 413,497 |
| August 25, 2026 | 6,300 | 6,220 | 6,220 | 6,310 | 5,880 | 496,365 |
| August 24, 2026 | 6,240 | 6,050 | 6,050 | 6,270 | 6,050 | 434,585 |
| August 21, 2026 | 6,550 | 6,290 | 6,290 | 6,610 | 6,220 | 744,379 |
| August 20, 2026 | 6,700 | 6,740 | 6,740 | 6,850 | 6,500 | 1.06M |
| August 19, 2026 | 6,380 | 6,560 | 6,560 | 6,910 | 6,270 | 1.76M |
| August 18, 2026 | 6,770 | 6,510 | 6,510 | 7,050 | 6,440 | 2.14M |
| August 14, 2026 | 5,600 | 6,580 | 6,580 | 6,820 | 5,530 | 6.54M |
| August 13, 2026 | 5,180 | 5,250 | 5,250 | 5,360 | 5,180 | 236,426 |
| August 12, 2026 | 5,250 | 5,160 | 5,160 | 5,260 | 4,950 | 199,880 |
| August 11, 2026 | 5,200 | 5,230 | 5,230 | 5,300 | 5,100 | 185,476 |
| August 10, 2026 | 4,955 | 5,240 | 5,240 | 5,250 | 4,915 | 223,415 |
| August 07, 2026 | 5,140 | 4,980 | 4,980 | 5,200 | 4,850 | 250,671 |
| August 06, 2026 | 5,560 | 5,120 | 5,120 | 5,590 | 5,010 | 460,100 |
| August 05, 2026 | 5,250 | 5,430 | 5,430 | 5,490 | 5,100 | 649,128 |
| August 04, 2026 | 5,180 | 5,250 | 5,250 | 5,300 | 4,940 | 846,412 |
| August 03, 2026 | 4,260 | 4,580 | 4,580 | 4,835 | 4,170 | 533,987 |
| July 31, 2026 | 3,965 | 4,260 | 4,260 | 4,320 | 3,965 | 266,352 |
| July 30, 2026 | 3,815 | 3,855 | 3,855 | 4,170 | 3,815 | 338,314 |
| July 29, 2026 | 4,255 | 3,970 | 3,970 | 4,360 | 3,790 | 537,436 |
| July 28, 2026 | 4,400 | 4,120 | 4,120 | 4,490 | 4,050 | 294,955 |
| July 27, 2026 | 4,850 | 4,600 | 4,600 | 4,885 | 4,485 | 484,110 |
| July 23, 2026 | 4,300 | 4,900 | 4,900 | 4,950 | 4,250 | 1.24M |
| July 22, 2026 | 4,400 | 4,240 | 4,240 | 4,600 | 4,225 | 542,788 |
| July 21, 2026 | 3,920 | 4,070 | 4,070 | 4,100 | 3,835 | 236,581 |
| July 20, 2026 | 3,920 | 3,990 | 3,990 | 4,125 | 3,900 | 196,817 |
| July 16, 2026 | 4,190 | 4,145 | 4,145 | 4,305 | 4,090 | 221,735 |
| July 15, 2026 | 4,100 | 4,235 | 4,235 | 4,365 | 4,100 | 212,896 |
| July 14, 2026 | 4,065 | 4,030 | 4,030 | 4,265 | 3,850 | 309,187 |
| July 13, 2026 | 4,510 | 4,125 | 4,125 | 4,730 | 4,120 | 358,783 |
| July 10, 2026 | 4,025 | 4,510 | 4,510 | 4,705 | 4,025 | 626,784 |
| July 09, 2026 | 4,045 | 4,015 | 4,015 | 4,195 | 3,900 | 424,429 |
| July 08, 2026 | 4,205 | 4,045 | 4,045 | 4,335 | 3,995 | 428,153 |
| July 07, 2026 | 4,560 | 4,340 | 4,340 | 4,695 | 4,230 | 316,074 |
| July 06, 2026 | 4,770 | 4,560 | 4,560 | 4,780 | 4,430 | 219,547 |
| July 03, 2026 | 4,680 | 4,770 | 4,770 | 4,795 | 4,320 | 387,968 |
| July 02, 2026 | 4,880 | 4,530 | 4,530 | 4,880 | 4,520 | 504,106 |
AD
