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
2024-01-263,415.003,495.003,390.003,440.002,978.9845,706
2024-01-253,495.003,495.003,395.003,410.002,953.0036,067
2024-01-243,500.003,500.003,395.003,450.002,987.6438,919
2024-01-233,390.003,505.003,380.003,450.002,987.6446,007
2024-01-223,540.003,550.003,420.003,450.002,987.6465,514
2024-01-193,595.003,595.003,460.003,510.003,039.6080,352
2024-01-183,560.003,680.003,500.003,565.003,087.2341,920
2024-01-173,660.003,770.003,520.003,580.003,100.22110,487
2024-01-163,725.003,800.003,610.003,660.003,169.4960,462
2024-01-153,830.003,850.003,720.003,740.003,238.7749,445
2024-01-123,885.003,905.003,815.003,830.003,316.7132,014
2024-01-113,790.003,905.003,780.003,885.003,364.34100,424
2024-01-103,830.003,830.003,720.003,755.003,251.7640,137
2024-01-093,720.003,840.003,720.003,770.003,264.7544,045
2024-01-083,770.003,840.003,610.003,740.003,238.7727,917
2024-01-053,760.003,815.003,755.003,770.003,264.7542,364
2024-01-043,840.003,895.003,710.003,760.003,256.0972,815
2024-01-033,855.003,925.003,840.003,840.003,325.3756,344
2024-01-023,985.003,985.003,880.003,885.003,364.3444,534
2023-12-283,910.003,980.003,875.003,900.003,377.3384,497
2023-12-273,965.003,975.003,885.003,910.003,385.99141,001
2023-12-264,060.004,070.003,945.003,970.003,437.95192,696
2023-12-224,045.004,080.004,020.004,070.003,524.5580,270
2023-12-214,110.004,140.004,020.004,040.003,498.57139,838
2023-12-204,075.004,335.004,070.004,155.003,598.16733,977
2023-12-194,075.004,150.003,985.004,045.003,502.90123,176
2023-12-184,050.004,115.003,945.004,035.003,494.24262,227
2023-12-154,150.004,195.004,050.004,050.003,507.23145,382
2023-12-144,075.004,180.004,075.004,150.003,593.83136,937
2023-12-134,120.004,120.004,070.004,075.003,528.8862,434
2023-12-124,055.004,120.004,030.004,100.003,550.53109,724
2023-12-114,120.004,130.004,030.004,085.003,537.5469,238
2023-12-084,095.004,140.003,930.004,120.003,567.85113,982
2023-12-074,145.004,290.003,900.004,015.003,476.92160,016
2023-12-063,960.004,185.003,955.004,115.003,563.52214,363
2023-12-054,015.004,090.003,960.003,960.003,429.291,885,461
2023-12-043,950.004,095.003,870.004,050.003,507.23128,721
2023-12-014,030.004,100.003,955.003,955.003,424.96125,957
2023-11-304,115.004,115.003,990.004,030.003,489.9195,556
2023-11-294,100.004,130.004,035.004,040.003,498.5777,649
2023-11-284,135.004,135.004,020.004,125.003,572.18149,313
2023-11-274,380.004,400.004,040.004,080.003,533.21401,472
2023-11-244,430.004,530.004,380.004,410.003,818.98241,266
2023-11-234,365.004,455.004,330.004,425.003,831.97303,428
2023-11-224,270.004,375.004,260.004,365.003,780.01136,576
2023-11-214,230.004,360.004,215.004,315.003,736.71371,353
2023-11-204,215.004,280.004,095.004,240.003,671.76163,994
2023-11-174,230.004,340.004,200.004,255.003,684.75317,465
2023-11-164,180.004,330.004,020.004,240.003,671.76767,247
2023-11-154,150.004,290.004,085.004,235.003,667.43597,240
2023-11-143,950.004,725.003,915.004,200.003,637.132,178,123
2023-11-133,930.003,995.003,850.003,900.003,377.33113,977
2023-11-104,050.004,050.003,915.003,930.003,403.31130,784
2023-11-094,040.004,110.004,000.004,030.003,489.91210,147
2023-11-084,080.004,120.004,025.004,040.003,498.5794,725
2023-11-074,080.004,115.003,965.004,100.003,550.53158,950
2023-11-063,995.004,065.003,960.004,025.003,485.58202,642
2023-11-033,915.003,990.003,885.003,980.003,446.61203,287
2023-11-023,925.003,950.003,875.003,910.003,385.9985,399
2023-11-013,825.003,910.003,800.003,905.003,381.6678,629
← NewerPage 12 of 21 · 1,223 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.