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
2024-04-253,070.003,130.003,060.003,115.002,812.1626,281
2024-04-243,090.003,110.003,085.003,110.002,807.6530,308
2024-04-233,090.003,120.003,050.003,090.002,789.5930,555
2024-04-223,090.003,105.003,020.003,085.002,785.0865,021
2024-04-193,115.003,115.003,000.003,045.002,748.9776,143
2024-04-183,035.003,135.003,035.003,115.002,812.1647,620
2024-04-173,050.003,080.003,015.003,045.002,748.9721,192
2024-04-163,075.003,075.002,965.003,045.002,748.97128,371
2024-04-153,100.003,105.003,005.003,075.002,776.0554,309
2024-04-123,185.003,200.003,100.003,130.002,825.7072,853
2024-04-113,195.003,195.003,100.003,175.002,866.3336,341
2024-04-093,095.003,245.003,080.003,180.002,870.84123,986
2024-04-083,130.003,150.003,050.003,095.002,794.10104,368
2024-04-053,180.003,205.003,090.003,105.002,803.13322,282
2024-04-043,230.003,245.003,155.003,180.002,870.84189,660
2024-04-033,195.003,225.003,175.003,220.002,906.9563,851
2024-04-023,220.003,220.003,150.003,195.002,884.3886,996
2024-04-013,290.003,320.003,150.003,185.002,875.36363,869
2024-03-293,430.003,430.003,290.003,295.002,974.66240,477
2024-03-283,410.003,510.003,390.003,405.003,073.97157,560
2024-03-273,485.003,485.003,380.003,410.003,078.48117,659
2024-03-263,460.003,525.003,460.003,485.003,146.1925,831
2024-03-253,505.003,540.003,440.003,485.003,146.1954,546
2024-03-223,560.003,585.003,515.003,540.003,195.8463,054
2024-03-213,585.003,615.003,475.003,590.003,240.98240,271
2024-03-203,590.003,680.003,575.003,680.003,186.81240,307
2024-03-193,565.003,595.003,525.003,590.003,108.88153,824
2024-03-183,680.003,740.003,515.003,530.003,056.92288,421
2024-03-153,725.003,820.003,705.003,715.003,217.12119,593
2024-03-143,755.003,800.003,715.003,720.003,221.45163,222
2024-03-133,820.003,860.003,745.003,785.003,277.74120,935
2024-03-123,790.003,850.003,720.003,785.003,277.7497,118
2024-03-113,840.003,840.003,720.003,790.003,282.07126,895
2024-03-083,740.003,915.003,725.003,785.003,277.74305,788
2024-03-073,820.003,830.003,700.003,740.003,238.77125,947
2024-03-063,760.003,860.003,760.003,800.003,290.7378,934
2024-03-053,660.003,905.003,655.003,815.003,303.72356,323
2024-03-043,535.003,750.003,535.003,660.003,169.49208,160
2024-02-293,515.003,545.003,480.003,515.003,043.9327,494
2024-02-283,500.003,515.003,445.003,510.003,039.6029,130
2024-02-273,550.003,560.003,470.003,470.003,004.9669,814
2024-02-263,600.003,610.003,495.003,520.003,048.2654,324
2024-02-233,595.003,650.003,545.003,580.003,100.2258,627
2024-02-223,550.003,600.003,535.003,595.003,113.2155,108
2024-02-213,625.003,630.003,535.003,560.003,082.9087,957
2024-02-203,665.003,680.003,585.003,590.003,108.8884,324
2024-02-193,660.003,710.003,610.003,665.003,173.8265,934
2024-02-163,695.003,695.003,610.003,640.003,152.1838,066
2024-02-153,645.003,695.003,565.003,670.003,178.1580,661
2024-02-143,645.003,645.003,580.003,590.003,108.8848,739
2024-02-133,590.003,680.003,500.003,655.003,165.1651,590
2024-02-083,650.003,650.003,555.003,560.003,082.9078,728
2024-02-073,600.003,650.003,540.003,600.003,117.5445,501
2024-02-063,705.003,730.003,505.003,570.003,091.56107,675
2024-02-053,700.003,735.003,650.003,720.003,221.4563,743
2024-02-023,790.003,850.003,690.003,735.003,234.44127,495
2024-02-013,545.003,800.003,545.003,775.003,269.08159,837
2024-01-313,570.003,600.003,520.003,600.003,117.5435,235
2024-01-303,520.003,590.003,520.003,560.003,082.9046,310
2024-01-293,500.003,560.003,450.003,535.003,061.2591,352
← NewerPage 11 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.