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
2023-08-013,400.003,475.003,370.003,435.002,974.65233,557
2023-07-313,355.003,455.003,305.003,400.002,944.34221,204
2023-07-283,270.003,380.003,270.003,315.002,870.73158,527
2023-07-273,135.003,345.003,130.003,305.002,862.07254,143
2023-07-263,215.003,220.003,055.003,130.002,710.52525,826
2023-07-253,270.003,330.003,250.003,250.002,814.44260,816
2023-07-243,390.003,390.003,280.003,310.002,866.40271,108
2023-07-213,400.003,430.003,360.003,370.002,918.36266,204
2023-07-203,410.003,475.003,390.003,445.002,983.31173,247
2023-07-193,475.003,500.003,395.003,415.002,957.33387,335
2023-07-183,535.003,595.003,460.003,475.003,009.29351,641
2023-07-173,655.003,675.003,530.003,580.003,100.22490,953
2023-07-143,650.003,725.003,610.003,685.003,191.14381,891
2023-07-133,695.003,720.003,630.003,635.003,147.85366,902
2023-07-123,810.003,880.003,670.003,695.003,199.80503,824
2023-07-113,920.003,990.003,770.003,830.003,316.71596,065
2023-07-103,975.004,140.003,865.003,970.003,437.951,245,477
2023-07-073,795.004,035.003,585.003,975.003,442.284,667,681
2023-07-063,485.003,755.003,460.003,755.003,251.761,415,216
2023-07-053,590.003,680.003,510.003,510.003,039.60550,462
2023-07-043,465.003,750.003,395.003,625.003,139.19947,696
2023-07-033,490.003,565.003,260.003,465.003,000.63278,814
2023-06-303,325.003,565.003,305.003,530.003,056.92298,798
2023-06-293,385.003,465.003,350.003,355.002,905.37174,019
2023-06-283,420.003,480.003,395.003,420.002,961.66194,616
2023-06-273,365.003,450.003,345.003,420.002,961.66222,310
2023-06-263,375.003,435.003,315.003,350.002,901.04410,660
2023-06-233,455.003,505.003,355.003,400.002,944.34358,875
2023-06-223,435.003,510.003,420.003,455.002,991.97135,369
2023-06-213,485.003,535.003,410.003,435.002,974.65205,446
2023-06-203,510.003,570.003,455.003,465.003,000.63204,611
2023-06-193,500.003,540.003,455.003,530.003,056.92235,059
2023-06-163,540.003,620.003,475.003,475.003,009.29377,554
2023-06-153,570.003,615.003,495.003,540.003,065.58366,132
2023-06-143,590.003,630.003,555.003,565.003,087.23282,347
2023-06-133,720.003,735.003,585.003,595.003,113.21401,449
2023-06-123,820.003,850.003,715.003,720.003,221.45328,440
2023-06-093,785.003,865.003,760.003,820.003,308.05297,303
2023-06-083,810.003,835.003,750.003,780.003,273.41271,196
2023-06-073,770.003,855.003,745.003,800.003,290.73374,245
2023-06-053,725.003,820.003,725.003,800.003,290.73311,078
2023-06-023,655.003,815.003,655.003,755.003,251.76482,402
2023-06-013,830.003,830.003,640.003,665.003,173.82686,864
2023-05-313,820.003,940.003,770.003,795.003,286.40465,061
2023-05-303,905.003,945.003,830.003,830.003,316.71390,669
2023-05-264,050.004,120.003,890.003,900.003,377.33729,505
2023-05-254,165.004,180.004,045.004,070.003,524.55504,877
2023-05-244,210.004,385.004,135.004,180.003,619.811,640,745
2023-05-234,105.004,170.004,035.004,135.003,580.84703,467
2023-05-224,170.004,245.004,110.004,140.003,585.17532,337
2023-05-194,050.004,160.004,020.004,140.003,585.17742,265
2023-05-184,120.004,170.004,040.004,060.003,515.89503,717
2023-05-173,970.004,290.003,970.004,095.003,546.201,056,622
2023-05-163,980.004,085.003,980.004,000.003,463.93547,851
2023-05-153,935.004,100.003,915.004,055.003,511.56631,372
2023-05-124,065.004,120.003,830.004,010.003,472.591,622,055
2023-05-114,250.004,285.003,995.004,000.003,463.931,805,826
2023-05-104,330.004,385.004,000.004,225.003,658.774,053,407
2023-05-093,900.004,570.003,800.004,330.003,749.707,044,106
2023-05-083,630.003,940.003,535.003,860.003,342.694,171,534
← NewerPage 14 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.