DAE-IL Corporation - 092200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,230	10,030	10,030	10,260	9,990	693,167
February 19, 2026	10,430	10,230	10,230	10,530	9,950	1.02M
February 13, 2026	10,430	10,430	10,430	10,990	10,350	893,787
February 12, 2026	10,710	10,500	10,500	10,790	10,250	454,177
February 11, 2026	10,250	10,620	10,620	10,790	10,250	782,088
February 10, 2026	10,450	10,350	10,350	10,640	10,050	818,907
February 09, 2026	10,150	10,250	10,250	10,420	10,150	572,484
February 06, 2026	10,090	10,020	10,020	10,200	9,650	1.03M
February 05, 2026	10,640	10,400	10,400	11,390	10,330	1.25M
February 04, 2026	10,840	11,000	11,000	11,100	10,640	825,222
February 03, 2026	10,730	10,840	10,840	11,010	10,600	638,421
February 02, 2026	11,120	10,560	10,560	11,560	10,420	1.41M
January 30, 2026	11,350	11,210	11,210	11,480	10,900	1.48M
January 29, 2026	11,190	11,350	11,350	11,590	10,900	2.05M
January 28, 2026	11,030	10,970	10,970	11,420	10,770	1.72M
January 27, 2026	11,010	10,940	10,940	11,100	10,540	1.31M
January 26, 2026	10,600	11,010	11,010	11,410	10,600	1.75M
January 23, 2026	11,900	10,870	10,870	12,250	10,750	2.84M
January 22, 2026	12,880	11,900	11,900	12,900	11,810	2.14M
January 21, 2026	11,790	12,450	12,450	13,250	11,730	3.15M
January 20, 2026	13,360	12,300	12,300	13,580	12,020	2.66M
January 19, 2026	12,200	12,890	12,890	12,900	12,120	3.08M
January 16, 2026	12,290	11,980	11,980	12,820	11,850	2.01M
January 15, 2026	12,120	12,250	12,250	12,550	11,820	1.6M
January 14, 2026	13,220	12,150	12,150	13,280	11,970	2.05M
January 13, 2026	12,000	12,950	12,950	13,070	12,000	3.66M
January 12, 2026	12,180	11,810	11,810	12,550	11,700	1.77M
January 09, 2026	11,930	12,180	12,180	12,710	11,320	2.73M
January 08, 2026	13,130	11,920	11,920	13,300	11,800	2.26M
January 07, 2026	12,540	12,800	12,800	13,880	11,710	5.01M
January 06, 2026	14,410	12,500	12,500	14,770	12,350	4.14M
January 05, 2026	14,970	14,430	14,430	14,980	13,480	1.67M
January 02, 2026	14,550	14,630	14,630	15,150	14,300	1.83M
December 30, 2025	14,200	14,420	14,420	14,880	13,380	2.08M
December 29, 2025	13,320	14,190	14,190	14,940	13,040	3.96M
December 26, 2025	12,270	13,000	13,000	13,230	12,270	2.63M
December 24, 2025	11,740	12,160	12,160	12,440	11,580	1.6M
December 23, 2025	12,400	11,700	11,700	12,650	11,490	1.77M
December 22, 2025	12,000	12,270	12,270	12,570	11,950	2.01M
December 19, 2025	12,080	11,820	11,820	12,080	11,130	1.92M
December 18, 2025	11,910	11,760	11,760	12,340	11,440	1.42M
December 17, 2025	12,600	12,090	12,090	12,850	11,720	2.12M
December 16, 2025	13,500	12,330	12,330	13,500	11,970	4.23M
December 15, 2025	11,820	13,940	13,940	14,170	11,620	10.43M
December 12, 2025	11,310	12,050	12,050	12,240	11,010	5.17M
December 11, 2025	10,960	11,310	11,310	11,730	10,730	5.96M
December 10, 2025	11,710	10,900	10,900	11,800	10,660	4.72M
December 09, 2025	12,530	11,660	11,660	12,600	11,270	6.33M
December 08, 2025	11,240	12,840	12,840	13,740	11,130	17.95M
December 05, 2025	10,310	11,170	11,170	11,910	10,100	17.2M
December 04, 2025	10,190	10,190	10,190	11,200	9,655	12.76M
December 03, 2025	9,700	9,800	9,800	9,920	9,370	3.9M
December 02, 2025	9,770	9,740	9,740	10,100	9,260	4.97M
December 01, 2025	9,480	9,560	9,560	10,310	9,220	14.56M
November 28, 2025	7,330	9,090	9,090	9,450	7,220	20.75M
November 27, 2025	6,560	7,310	7,310	7,540	6,430	9.91M
November 26, 2025	6,820	6,510	6,510	6,890	6,250	2.49M
November 25, 2025	6,990	6,760	6,760	7,600	6,710	3.98M
November 24, 2025	7,090	6,940	6,940	7,180	6,860	2.06M
November 21, 2025	6,850	7,060	7,060	7,390	6,770	5.18M

DAE-IL Corporation (092200.KS) KSC