Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 030210.KO stock page

Daol Investment & Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,825.003,910.003,800.003,905.003,381.6678,629
2023-10-313,970.004,055.003,805.003,825.003,312.38180,697
2023-10-303,965.004,000.003,845.003,970.003,437.95278,070
2023-10-273,950.004,020.003,945.003,970.003,437.95138,125
2023-10-264,000.004,000.003,895.003,975.003,442.28154,559
2023-10-253,905.004,065.003,840.004,025.003,485.58254,134
2023-10-243,750.003,870.003,750.003,865.003,347.02143,893
2023-10-233,890.003,895.003,795.003,795.003,286.40107,356
2023-10-203,950.004,040.003,805.003,910.003,385.99160,526
2023-10-194,070.004,090.003,960.003,990.003,455.27170,501
2023-10-184,090.004,145.004,025.004,080.003,533.21121,109
2023-10-173,950.004,070.003,950.004,050.003,507.23236,397
2023-10-163,960.004,030.003,915.003,950.003,420.63186,704
2023-10-133,915.003,990.003,910.003,955.003,424.96101,345
2023-10-123,925.003,980.003,920.003,950.003,420.6370,519
2023-10-113,900.003,980.003,900.003,930.003,403.31140,049
2023-10-104,000.004,075.003,875.003,900.003,377.33179,841
2023-10-063,840.004,045.003,810.004,000.003,463.93320,275
2023-10-053,605.004,000.003,605.003,840.003,325.37524,995
2023-10-043,770.003,820.003,565.003,600.003,117.54360,463
2023-09-273,750.003,800.003,670.003,770.003,264.75242,617
2023-09-263,985.004,090.003,685.003,750.003,247.43726,676
2023-09-254,145.004,175.003,975.004,075.003,528.88328,264
2023-09-224,105.004,185.003,990.004,145.003,589.50401,314
2023-09-214,600.004,645.003,975.004,100.003,550.531,971,330
2023-09-204,360.004,500.004,340.004,405.003,814.65554,473
2023-09-194,260.004,360.004,260.004,335.003,754.03193,558
2023-09-184,295.004,385.004,275.004,335.003,754.03172,883
2023-09-154,440.004,480.004,160.004,340.003,758.36740,514
2023-09-144,470.004,470.004,360.004,440.003,844.96295,958
2023-09-134,355.004,445.004,250.004,400.003,810.32458,843
2023-09-124,210.004,630.004,155.004,410.003,818.981,901,862
2023-09-114,175.004,245.004,135.004,175.003,615.48273,762
2023-09-084,110.004,220.004,005.004,140.003,585.17580,431
2023-09-074,260.004,340.003,950.004,215.003,650.11647,764
2023-09-064,270.004,365.004,210.004,260.003,689.08295,919
2023-09-054,300.004,375.004,205.004,265.003,693.41358,648
2023-09-044,090.004,320.004,040.004,265.003,693.41711,239
2023-09-014,040.004,230.004,010.004,080.003,533.21504,595
2023-08-314,110.004,110.004,010.004,045.003,502.90177,800
2023-08-304,000.004,080.003,985.004,055.003,511.56279,757
2023-08-294,045.004,045.003,960.004,005.003,468.26203,470
2023-08-284,080.004,080.003,980.004,000.003,463.93228,706
2023-08-254,060.004,110.004,005.004,050.003,507.23238,980
2023-08-243,950.004,110.003,915.004,055.003,511.56543,936
2023-08-233,905.003,970.003,805.003,950.003,420.63299,878
2023-08-223,685.003,990.003,665.003,895.003,373.00705,540
2023-08-213,670.003,760.003,670.003,685.003,191.14183,742
2023-08-183,685.003,770.003,655.003,725.003,225.78214,983
2023-08-173,670.003,710.003,555.003,685.003,191.14187,712
2023-08-163,700.003,880.003,415.003,715.003,217.12661,914
2023-08-143,835.003,890.003,485.003,750.003,247.43433,311
2023-08-113,775.003,895.003,775.003,835.003,321.04455,135
2023-08-103,790.003,835.003,710.003,800.003,290.73401,068
2023-08-093,625.003,795.003,625.003,790.003,282.07527,599
2023-08-083,575.003,705.003,575.003,625.003,139.19336,046
2023-08-073,480.003,660.003,405.003,620.003,134.86490,246
2023-08-043,365.003,465.003,355.003,450.002,987.64184,805
2023-08-033,395.003,430.003,310.003,410.002,953.00137,928
2023-08-023,395.003,470.003,340.003,395.002,940.01175,470
← NewerPage 13 of 21 · 1,224 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.