Stock listing
KRX:092200 DAE-IL Corp. (디아이씨) 주가
Follow DAE-IL Corp. into a list and get an email when it puts out news.
Share price · KRX:092200
₩4,325.00 KRW -215.00 (-4.7%)
Close on Oct 30, 2026
- Day range
- ₩4,220.00 – ₩4,495.00 KRWOct 30, 2026
- Volume
- 182,016 sharesOct 30, 2026
- Market cap
- ₩168.2B KRWAt the close on Oct 30, 2026 · price × 38.88M shares outstanding
- 52-week range
- ₩3,790.00 – ₩15,150.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.55B KRWMedian day 201,705 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:092200 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,325.00 | -215.00 | -4.7% | ₩4,450.00 | ₩4,495.00 | ₩4,220.00 | 182,016 | |
| ₩4,540.00 | -210.00 | -4.4% | ₩4,750.00 | ₩4,795.00 | ₩4,465.00 | 150,644 | |
| ₩4,750.00 | +190.00 | +4.2% | ₩4,640.00 | ₩4,915.00 | ₩4,600.00 | 176,965 | |
| ₩4,560.00 | +5.00 | +0.1% | ₩4,595.00 | ₩4,690.00 | ₩4,515.00 | 114,277 | |
| ₩4,555.00 | -5.00 | -0.1% | ₩4,700.00 | ₩4,710.00 | ₩4,455.00 | 129,625 | |
| ₩4,560.00 | -110.00 | -2.4% | ₩4,605.00 | ₩4,620.00 | ₩4,440.00 | 123,403 | |
| ₩4,670.00 | -185.00 | -3.8% | ₩4,855.00 | ₩4,875.00 | ₩4,650.00 | 117,767 | |
| ₩4,855.00 | +5.00 | +0.1% | ₩4,855.00 | ₩5,020.00 | ₩4,820.00 | 56,712 | |
| ₩4,850.00 | -270.00 | -5.3% | ₩5,100.00 | ₩5,140.00 | ₩4,835.00 | 151,994 | |
| ₩5,120.00 | +60.00 | +1.2% | ₩4,950.00 | ₩5,160.00 | ₩4,865.00 | 179,656 | |
| ₩5,060.00 | +265.00 | +5.5% | ₩4,815.00 | ₩5,160.00 | ₩4,815.00 | 153,839 | |
| ₩4,795.00 | -435.00 | -8.3% | ₩5,000.00 | ₩5,120.00 | ₩4,710.00 | 260,391 | |
| ₩5,230.00 | +70.00 | +1.4% | ₩5,140.00 | ₩5,410.00 | ₩5,100.00 | 104,520 | |
| ₩5,160.00 | -220.00 | -4.1% | ₩5,190.00 | ₩5,310.00 | ₩4,995.00 | 249,696 | |
| ₩5,380.00 | -390.00 | -6.8% | ₩5,680.00 | ₩5,830.00 | ₩5,370.00 | 225,231 | |
| ₩5,770.00 | +60.00 | +1.1% | ₩5,720.00 | ₩5,780.00 | ₩5,620.00 | 190,402 | |
| ₩5,710.00 | -160.00 | -2.7% | ₩5,900.00 | ₩5,900.00 | ₩5,690.00 | 178,344 | |
| ₩5,870.00 | +130.00 | +2.3% | ₩5,780.00 | ₩5,940.00 | ₩5,780.00 | 254,093 | |
| ₩5,740.00 | +60.00 | +1.1% | ₩5,710.00 | ₩5,810.00 | ₩5,620.00 | 166,084 | |
| ₩5,680.00 | +230.00 | +4.2% | ₩5,440.00 | ₩5,720.00 | ₩5,370.00 | 193,619 | |
| ₩5,450.00 | +60.00 | +1.1% | ₩5,440.00 | ₩5,590.00 | ₩5,350.00 | 175,309 | |
| ₩5,390.00 | -170.00 | -3.1% | ₩5,590.00 | ₩5,600.00 | ₩5,300.00 | 173,931 | |
| ₩5,560.00 | 0.00 | 0.0% | ₩5,570.00 | ₩5,740.00 | ₩5,490.00 | 157,182 | |
| ₩5,560.00 | -10.00 | -0.2% | ₩5,680.00 | ₩5,780.00 | ₩5,500.00 | 148,196 | |
| ₩5,570.00 | -220.00 | -3.8% | ₩5,850.00 | ₩5,860.00 | ₩5,550.00 | 194,572 | |
| ₩5,790.00 | -120.00 | -2.0% | ₩5,940.00 | ₩5,940.00 | ₩5,730.00 | 223,785 | |
| ₩5,910.00 | +440.00 | +8.0% | ₩5,600.00 | ₩6,000.00 | ₩5,600.00 | 492,588 | |
| ₩5,470.00 | +60.00 | +1.1% | ₩5,390.00 | ₩5,530.00 | ₩5,350.00 | 113,601 | |
| ₩5,410.00 | -40.00 | -0.7% | ₩5,450.00 | ₩5,500.00 | ₩5,350.00 | 131,659 | |
| ₩5,450.00 | +80.00 | +1.5% | ₩5,370.00 | ₩5,900.00 | ₩5,330.00 | 425,919 | |
| ₩5,370.00 | -40.00 | -0.7% | ₩5,300.00 | ₩5,510.00 | ₩5,240.00 | 129,965 | |
| ₩5,410.00 | -210.00 | -3.7% | ₩5,540.00 | ₩5,580.00 | ₩5,400.00 | 202,920 | |
| ₩5,620.00 | -70.00 | -1.2% | ₩5,790.00 | ₩5,790.00 | ₩5,540.00 | 174,384 | |
| ₩5,690.00 | +80.00 | +1.4% | ₩5,620.00 | ₩5,760.00 | ₩5,310.00 | 199,107 | |
| ₩5,610.00 | -200.00 | -3.4% | ₩5,820.00 | ₩5,850.00 | ₩5,610.00 | 251,168 | |
| ₩5,810.00 | 0.00 | 0.0% | ₩5,930.00 | ₩5,940.00 | ₩5,750.00 | 191,851 | |
| ₩5,810.00 | +190.00 | +3.4% | ₩5,700.00 | ₩6,010.00 | ₩5,700.00 | 266,954 | |
| ₩5,620.00 | -90.00 | -1.6% | ₩5,840.00 | ₩5,840.00 | ₩5,510.00 | 195,373 | |
| ₩5,710.00 | -370.00 | -6.1% | ₩5,920.00 | ₩6,020.00 | ₩5,700.00 | 249,673 | |
| ₩6,080.00 | -80.00 | -1.3% | ₩6,300.00 | ₩6,300.00 | ₩6,020.00 | 195,567 | |
| ₩6,160.00 | +60.00 | +1.0% | ₩5,950.00 | ₩6,180.00 | ₩5,760.00 | 259,319 | |
| ₩6,100.00 | -160.00 | -2.6% | ₩6,200.00 | ₩6,210.00 | ₩5,990.00 | 360,166 | |
| ₩6,260.00 | +160.00 | +2.6% | ₩6,230.00 | ₩6,420.00 | ₩6,030.00 | 568,929 | |
| ₩6,100.00 | -120.00 | -1.9% | ₩6,220.00 | ₩6,360.00 | ₩6,000.00 | 412,997 | |
| ₩6,220.00 | +170.00 | +2.8% | ₩6,300.00 | ₩6,310.00 | ₩5,880.00 | 504,308 | |
| ₩6,050.00 | -240.00 | -3.8% | ₩6,240.00 | ₩6,270.00 | ₩6,050.00 | 433,495 | |
| ₩6,290.00 | -450.00 | -6.7% | ₩6,550.00 | ₩6,610.00 | ₩6,220.00 | 744,269 | |
| ₩6,740.00 | +180.00 | +2.7% | ₩6,700.00 | ₩6,850.00 | ₩6,500.00 | 1,050,218 | |
| ₩6,560.00 | +50.00 | +0.8% | ₩6,380.00 | ₩6,910.00 | ₩6,270.00 | 1,779,128 | |
| ₩6,510.00 | -70.00 | -1.1% | ₩6,770.00 | ₩7,050.00 | ₩6,440.00 | 2,143,845 | |
| ₩6,580.00 | +1,330.00 | +25.3% | ₩5,600.00 | ₩6,820.00 | ₩5,530.00 | 6,544,969 | |
| ₩5,250.00 | +90.00 | +1.7% | ₩5,180.00 | ₩5,360.00 | ₩5,180.00 | 238,923 | |
| ₩5,160.00 | -70.00 | -1.3% | ₩5,250.00 | ₩5,260.00 | ₩4,950.00 | 200,489 | |
| ₩5,230.00 | -10.00 | -0.2% | ₩5,200.00 | ₩5,300.00 | ₩5,100.00 | 185,846 | |
| ₩5,240.00 | +260.00 | +5.2% | ₩4,955.00 | ₩5,250.00 | ₩4,915.00 | 220,019 | |
| ₩4,980.00 | -140.00 | -2.7% | ₩5,140.00 | ₩5,200.00 | ₩4,850.00 | 248,868 | |
| ₩5,120.00 | -310.00 | -5.7% | ₩5,560.00 | ₩5,590.00 | ₩5,010.00 | 454,585 | |
| ₩5,430.00 | +180.00 | +3.4% | ₩5,250.00 | ₩5,490.00 | ₩5,100.00 | 644,352 | |
| ₩5,250.00 | +670.00 | +14.6% | ₩5,180.00 | ₩5,300.00 | ₩4,940.00 | 839,389 | |
| ₩4,580.00 | +320.00 | +7.5% | ₩4,260.00 | ₩4,835.00 | ₩4,170.00 | 529,484 | |
| ₩4,260.00 | +405.00 | +10.5% | ₩3,965.00 | ₩4,320.00 | ₩3,965.00 | 265,725 | |
| ₩3,855.00 | -115.00 | -2.9% | ₩3,815.00 | ₩4,170.00 | ₩3,815.00 | 339,905 |
- Ticker
- KRX:092200
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- KRX
- Currency
- KRW
Decks
Investor Presentation (August 2016)
Investor deck · 60 slides · August 2016
FY2015 Earnings Presentation
Earnings · 60 slides · March 2016
DAE-IL Corp. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- Decks
- 2 decks · latest August 2016
Log in to ask 6ix AI your own questions about DAE-IL Corp.