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
2023-05-043,620.003,665.003,405.003,620.003,134.861,985,038
2023-05-033,465.003,760.003,460.003,615.003,130.535,059,791
2023-05-023,415.003,595.003,335.003,510.003,039.606,790,005
2023-04-283,060.003,695.003,060.003,335.002,888.0515,205,780
2023-04-273,100.003,165.002,970.003,020.002,615.274,060,047
2023-04-263,170.003,370.003,105.003,110.002,693.208,537,890
2023-04-253,000.003,295.002,875.003,270.002,831.7640,789,910
2023-04-245,060.005,150.003,630.003,630.003,143.524,981,123
2023-04-215,550.005,570.005,070.005,180.004,485.79637,594
2023-04-205,840.005,850.005,450.005,550.004,806.20770,586
2023-04-195,870.005,930.005,780.005,880.005,091.98439,405
2023-04-185,800.005,890.005,770.005,800.005,022.70372,265
2023-04-175,660.005,830.005,600.005,780.005,005.38280,607
2023-04-145,790.005,850.005,660.005,710.004,944.76349,819
2023-04-135,630.005,870.005,490.005,750.004,979.40454,534
2023-04-125,520.005,640.005,500.005,640.004,884.14304,939
2023-04-115,600.005,670.005,450.005,500.004,762.90383,361
2023-04-106,080.006,220.005,470.005,510.004,771.561,327,443
2023-04-075,940.006,240.005,890.006,120.005,299.81905,247
2023-04-065,850.005,950.005,800.005,900.005,109.29787,725
2023-04-055,730.005,940.005,690.005,850.005,066.00843,681
2023-04-045,670.005,860.005,640.005,710.004,944.76875,064
2023-04-035,400.005,660.005,390.005,660.004,901.46987,110
2023-03-315,270.005,390.005,190.005,380.004,658.98592,419
2023-03-305,350.005,380.005,180.005,250.004,546.41644,864
2023-03-295,350.005,470.005,290.005,350.004,633.00520,740
2023-03-285,360.005,460.005,320.005,370.004,650.32476,320
2023-03-275,360.005,400.005,300.005,360.004,641.66289,489
2023-03-245,290.005,380.005,170.005,360.004,641.66836,153
2023-03-235,090.005,310.004,995.005,280.004,572.391,096,837
2023-03-224,910.005,110.004,860.005,060.004,381.87807,286
2023-03-214,820.005,000.004,795.004,920.004,260.63481,777
2023-03-204,770.004,900.004,760.004,820.004,174.03249,972
2023-03-174,770.004,950.004,705.004,825.004,178.36625,997
2023-03-164,625.004,750.004,555.004,705.004,074.45446,983
2023-03-154,700.004,735.004,575.004,625.004,005.17563,386
2023-03-144,650.004,770.004,605.004,700.004,070.12527,300
2023-03-134,465.004,745.004,430.004,715.004,083.11475,372
2023-03-104,405.004,610.004,385.004,565.003,953.21480,594
2023-03-094,450.004,635.004,400.004,535.003,927.23400,996
2023-03-084,580.004,670.004,380.004,505.003,901.25656,863
2023-03-074,850.004,875.004,635.004,645.004,022.49446,935
2023-03-064,800.005,030.004,800.004,900.004,243.31370,482
2023-03-035,000.005,080.004,755.004,850.004,200.01729,988
2023-03-024,955.005,150.004,905.005,000.004,329.91628,585
2023-02-284,945.005,030.004,815.004,880.004,225.99752,717
2023-02-274,940.005,100.004,860.004,945.004,282.28721,734
2023-02-244,845.005,170.004,830.004,940.004,277.95843,162
2023-02-234,855.004,950.004,820.004,850.004,200.01547,536
2023-02-224,860.004,980.004,730.004,930.004,269.29937,981
2023-02-214,610.004,970.004,540.004,865.004,213.001,186,775
2023-02-204,605.004,670.004,555.004,580.003,966.20780,796
2023-02-174,390.004,695.004,365.004,615.003,996.511,174,709
2023-02-164,210.004,450.004,205.004,420.003,827.64913,272
2023-02-154,240.004,240.004,150.004,210.003,645.78527,594
2023-02-144,160.004,290.004,125.004,195.003,632.801,119,388
2023-02-134,095.004,190.003,880.004,165.003,606.822,430,149
2023-02-103,895.004,020.003,790.003,950.003,420.631,350,521
2023-02-093,710.003,860.003,650.003,820.003,308.05964,089
2023-02-083,645.003,705.003,610.003,685.003,191.14572,966
← NewerPage 15 of 21 · 1,227 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.