Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 030210.KO stock page

Daol Investment & Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,110.003,140.003,065.003,110.002,807.6547,778
2024-07-233,110.003,155.003,070.003,110.002,807.65110,395
2024-07-223,105.003,105.003,060.003,095.002,794.1040,447
2024-07-193,065.003,100.003,055.003,090.002,789.5951,392
2024-07-183,065.003,105.003,045.003,090.002,789.5961,962
2024-07-173,140.003,145.003,065.003,090.002,789.5998,032
2024-07-163,060.003,150.003,035.003,130.002,825.70196,786
2024-07-153,050.003,070.003,025.003,055.002,757.99189,996
2024-07-123,060.003,065.003,040.003,050.002,753.4824,601
2024-07-113,045.003,065.003,030.003,060.002,762.5142,556
2024-07-103,040.003,060.003,020.003,045.002,748.9745,308
2024-07-093,045.003,050.003,030.003,040.002,744.4526,266
2024-07-083,050.003,060.003,030.003,040.002,744.4528,503
2024-07-053,015.003,070.003,015.003,050.002,753.4839,047
2024-07-043,020.003,090.003,020.003,045.002,748.97134,234
2024-07-033,080.003,080.003,040.003,060.002,762.5140,812
2024-07-023,080.003,100.003,030.003,080.002,780.5676,879
2024-07-013,235.003,235.003,065.003,070.002,771.54292,841
2024-06-283,160.003,325.003,160.003,240.002,925.01293,471
2024-06-273,215.003,235.003,160.003,190.002,879.87102,519
2024-06-263,125.003,290.003,125.003,185.002,875.36221,763
2024-06-253,000.003,215.003,000.003,130.002,825.70432,563
2024-06-243,115.003,140.003,015.003,055.002,757.99195,997
2024-06-213,095.003,155.003,080.003,115.002,812.16102,556
2024-06-203,040.003,125.003,010.003,105.002,803.13136,252
2024-06-192,930.003,040.002,920.003,020.002,726.40169,809
2024-06-183,000.003,015.002,825.002,910.002,627.09366,313
2024-06-173,030.003,065.002,980.003,010.002,717.37108,896
2024-06-143,100.003,110.002,995.003,005.002,712.85366,659
2024-06-133,170.003,250.003,050.003,100.002,798.62477,991
2024-06-123,325.003,325.003,110.003,135.002,830.22326,027
2024-06-113,275.003,310.003,250.003,285.002,965.6380,313
2024-06-103,245.003,325.003,245.003,275.002,956.6126,782
2024-06-073,235.003,315.003,235.003,285.002,965.6366,061
2024-06-053,210.003,265.003,210.003,260.002,943.0634,873
2024-06-043,340.003,370.003,210.003,210.002,897.92120,054
2024-06-033,365.003,380.003,325.003,340.003,015.29118,559
2024-05-313,295.003,430.003,295.003,365.003,037.86241,307
2024-05-303,315.003,335.003,275.003,295.002,974.6697,299
2024-05-293,265.003,360.003,265.003,320.002,997.23148,263
2024-05-283,240.003,300.003,210.003,295.002,974.66115,713
2024-05-273,210.003,245.003,200.003,230.002,915.9893,368
2024-05-243,200.003,215.003,170.003,205.002,893.4140,548
2024-05-233,190.003,200.003,150.003,200.002,888.9045,357
2024-05-223,200.003,215.003,150.003,190.002,879.8757,355
2024-05-213,125.003,215.003,125.003,200.002,888.90155,027
2024-05-203,085.003,150.003,035.003,130.002,825.70193,162
2024-05-173,100.003,105.003,060.003,065.002,767.0246,387
2024-05-163,125.003,125.003,080.003,100.002,798.6259,035
2024-05-143,065.003,115.003,065.003,070.002,771.5497,465
2024-05-133,090.003,090.003,030.003,065.002,767.0252,303
2024-05-103,090.003,110.003,050.003,070.002,771.5473,833
2024-05-093,100.003,120.003,050.003,070.002,771.5468,648
2024-05-083,100.003,125.003,085.003,100.002,798.6242,551
2024-05-073,120.003,120.003,065.003,085.002,785.0851,766
2024-05-033,160.003,170.003,075.003,105.002,803.1348,904
2024-05-023,175.003,175.003,145.003,145.002,839.2449,179
2024-04-303,130.003,185.003,125.003,180.002,870.8495,123
2024-04-293,130.003,140.003,065.003,130.002,825.7056,548
2024-04-263,085.003,135.003,085.003,115.002,812.1623,021
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-17240.0000 KRW
2025-03-14150.0000 KRW
2024-03-21150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29250.0000 KRW
2020-12-29150.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.