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
2022-11-103,165.003,215.003,155.003,195.002,630.29188,845
2022-11-093,150.003,235.003,140.003,200.002,634.41357,911
2022-11-083,135.003,175.003,110.003,150.002,593.25329,429
2022-11-073,005.003,160.002,985.003,120.002,568.55638,087
2022-11-042,860.003,050.002,840.003,000.002,469.761,324,997
2022-11-032,950.002,950.002,820.002,860.002,354.501,308,622
2022-11-023,080.003,080.002,960.002,980.002,453.291,056,809
2022-11-013,095.003,110.003,060.003,090.002,543.85276,508
2022-10-313,165.003,175.003,065.003,095.002,547.97134,072
2022-10-283,170.003,235.003,105.003,115.002,564.43266,624
2022-10-273,055.003,175.003,020.003,175.002,613.83274,757
2022-10-263,055.003,070.002,920.003,045.002,506.80825,063
2022-10-253,140.003,140.003,025.003,030.002,494.46386,282
2022-10-243,225.003,275.003,125.003,135.002,580.90720,624
2022-10-213,250.003,250.003,020.003,100.002,552.08924,457
2022-10-203,475.003,475.003,195.003,195.002,630.291,601,604
2022-10-193,655.003,655.003,505.003,515.002,893.73456,128
2022-10-183,590.003,695.003,560.003,645.003,000.76211,815
2022-10-173,530.003,595.003,510.003,585.002,951.3679,861
2022-10-143,530.003,595.003,500.003,565.002,934.90284,700
2022-10-133,585.003,585.003,480.003,510.002,889.62192,552
2022-10-123,530.003,580.003,530.003,550.002,922.5554,404
2022-10-113,655.003,655.003,545.003,560.002,930.78108,762
2022-10-073,715.003,715.003,650.003,715.003,058.3876,775
2022-10-063,650.003,725.003,630.003,715.003,058.3868,461
2022-10-053,720.003,745.003,605.003,645.003,000.76151,025
2022-10-043,670.003,720.003,655.003,695.003,041.92119,723
2022-09-303,620.003,680.003,600.003,640.002,996.64140,073
2022-09-293,725.003,820.003,690.003,715.003,058.38113,384
2022-09-283,790.003,835.003,650.003,700.003,046.04194,950
2022-09-273,800.003,835.003,715.003,800.003,128.36175,051
2022-09-263,965.003,965.003,795.003,810.003,136.59679,864
2022-09-234,130.004,150.003,990.004,000.003,293.01241,914
2022-09-224,210.004,220.004,055.004,160.003,424.73453,954
2022-09-214,295.004,325.004,260.004,270.003,515.2968,954
2022-09-204,345.004,380.004,300.004,335.003,568.8089,493
2022-09-194,335.004,385.004,290.004,340.003,572.9268,319
2022-09-164,345.004,390.004,315.004,335.003,568.8050,219
2022-09-154,390.004,420.004,345.004,360.003,589.3884,089
2022-09-144,335.004,380.004,320.004,380.003,605.8551,769
2022-09-134,380.004,440.004,365.004,430.003,647.01121,034
2022-09-084,440.004,465.004,295.004,335.003,568.80239,080
2022-09-074,505.004,505.004,415.004,430.003,647.0174,537
2022-09-064,480.004,530.004,475.004,505.003,708.7571,636
2022-09-054,500.004,570.004,450.004,470.003,679.9464,629
2022-09-024,525.004,545.004,475.004,480.003,688.1755,154
2022-09-014,570.004,620.004,505.004,505.003,708.75116,339
2022-08-314,640.004,650.004,590.004,595.003,782.85177,367
2022-08-304,635.004,710.004,635.004,650.003,828.13106,249
2022-08-294,565.004,655.004,545.004,655.003,832.24146,102
2022-08-264,790.004,790.004,695.004,705.003,873.40136,269
2022-08-254,745.004,790.004,735.004,780.003,935.15373,291
2022-08-244,760.004,795.004,705.004,745.003,906.3382,315
2022-08-234,760.004,805.004,705.004,730.003,893.99189,771
2022-08-224,970.004,980.004,785.004,800.003,951.61282,511
2022-08-194,845.005,060.004,825.004,990.004,108.03556,378
2022-08-184,695.004,835.004,695.004,825.003,972.19260,864
2022-08-174,650.004,815.004,635.004,730.003,893.99558,443
2022-08-164,490.004,630.004,490.004,560.003,754.03118,064
2022-08-124,450.004,510.004,445.004,485.003,692.2974,340
← NewerPage 17 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.