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
2023-02-073,475.003,640.003,475.003,640.003,152.18836,708
2023-02-063,470.003,545.003,430.003,475.003,009.29667,236
2023-02-033,515.003,540.003,430.003,445.002,983.31736,306
2023-02-023,435.003,775.003,395.003,540.003,065.583,641,290
2023-02-013,360.003,485.003,345.003,435.002,974.65614,185
2023-01-313,330.003,400.003,250.003,355.002,905.37401,576
2023-01-303,410.003,450.003,335.003,355.002,905.37400,272
2023-01-273,325.003,415.003,320.003,395.002,940.01455,137
2023-01-263,300.003,365.003,280.003,345.002,896.71659,672
2023-01-253,310.003,340.003,280.003,300.002,857.74487,496
2023-01-203,145.003,320.003,140.003,280.002,840.42882,126
2023-01-193,065.003,160.003,055.003,140.002,719.18371,428
2023-01-183,325.003,330.003,080.003,110.002,693.201,597,837
2023-01-173,200.003,245.003,170.003,215.002,784.13635,798
2023-01-163,130.003,270.003,100.003,190.002,762.48508,755
2023-01-133,050.003,270.003,040.003,130.002,710.521,670,432
2023-01-123,035.003,100.003,030.003,050.002,641.25411,232
2023-01-113,050.003,050.002,990.003,025.002,619.60371,641
2023-01-103,035.003,060.002,990.003,030.002,623.93447,047
2023-01-092,975.003,105.002,955.003,015.002,610.941,980,777
2023-01-062,840.002,940.002,790.002,930.002,537.331,158,748
2023-01-052,635.003,090.002,635.002,840.002,459.397,992,747
2023-01-042,545.002,645.002,545.002,625.002,273.20556,195
2023-01-032,665.002,680.002,545.002,575.002,229.90501,471
2023-01-022,800.002,820.002,660.002,660.002,303.51473,591
2022-12-292,905.002,905.002,795.002,800.002,424.75358,191
2022-12-283,000.003,005.002,900.002,900.002,511.35845,726
2022-12-272,935.003,070.002,925.003,040.002,502.691,747,423
2022-12-262,965.003,165.002,935.002,935.002,416.253,486,545
2022-12-232,890.002,900.002,830.002,880.002,370.97504,101
2022-12-222,870.002,915.002,870.002,885.002,375.08459,956
2022-12-212,910.002,940.002,845.002,865.002,358.62410,339
2022-12-202,905.002,975.002,870.002,895.002,383.32319,955
2022-12-192,970.003,015.002,920.002,935.002,416.25481,395
2022-12-163,030.003,040.002,965.002,970.002,445.06676,326
2022-12-153,060.003,080.003,040.003,055.002,515.04169,324
2022-12-143,055.003,070.003,025.003,055.002,515.04217,916
2022-12-133,085.003,095.003,020.003,050.002,510.92268,344
2022-12-123,100.003,195.003,065.003,075.002,531.50568,584
2022-12-093,055.003,160.003,040.003,075.002,531.50662,013
2022-12-083,160.003,170.002,980.003,045.002,506.801,130,714
2022-12-073,770.003,875.003,210.003,210.002,642.647,372,790
2022-12-063,345.003,355.003,270.003,300.002,716.73395,470
2022-12-053,375.003,410.003,325.003,350.002,757.90149,758
2022-12-023,400.003,410.003,330.003,375.002,778.48308,602
2022-12-013,325.003,395.003,250.003,365.002,770.25373,758
2022-11-303,175.003,265.003,155.003,260.002,683.80151,782
2022-11-293,000.003,195.002,975.003,190.002,626.18252,734
2022-11-283,205.003,235.003,030.003,050.002,510.92467,903
2022-11-253,335.003,335.003,200.003,235.002,663.22294,281
2022-11-243,340.003,365.003,290.003,335.002,745.55165,647
2022-11-233,270.003,370.003,225.003,330.002,741.43253,951
2022-11-223,195.003,275.003,160.003,255.002,679.69192,339
2022-11-213,285.003,300.003,150.003,190.002,626.18222,944
2022-11-183,325.003,375.003,270.003,285.002,704.39202,932
2022-11-173,365.003,380.003,310.003,345.002,753.78228,292
2022-11-163,390.003,420.003,315.003,400.002,799.06212,230
2022-11-153,280.003,415.003,250.003,390.002,790.83328,232
2022-11-143,255.003,350.003,230.003,280.002,700.27393,176
2022-11-113,280.003,285.003,205.003,250.002,675.57376,307
← NewerPage 16 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.