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
2022-08-114,430.004,480.004,425.004,480.003,688.17104,868
2022-08-104,465.004,465.004,380.004,395.003,618.2083,982
2022-08-094,485.004,510.004,415.004,465.003,675.8292,853
2022-08-084,470.004,490.004,430.004,485.003,692.2936,634
2022-08-054,440.004,510.004,435.004,465.003,675.8267,494
2022-08-044,415.004,460.004,415.004,435.003,651.1368,034
2022-08-034,390.004,435.004,380.004,405.003,626.4330,061
2022-08-024,485.004,505.004,400.004,400.003,622.3149,250
2022-08-014,540.004,560.004,485.004,485.003,692.2960,245
2022-07-294,380.004,540.004,370.004,535.003,733.45244,143
2022-07-284,370.004,420.004,335.004,375.003,601.7384,798
2022-07-274,315.004,360.004,305.004,335.003,568.8036,713
2022-07-264,385.004,410.004,330.004,335.003,568.8080,468
2022-07-254,355.004,420.004,355.004,385.003,609.9652,784
2022-07-224,380.004,435.004,325.004,380.003,605.85117,441
2022-07-214,325.004,570.004,325.004,355.003,585.27263,071
2022-07-204,310.004,380.004,280.004,280.003,523.52159,350
2022-07-194,230.004,270.004,210.004,235.003,486.4865,979
2022-07-184,150.004,270.004,150.004,260.003,507.06174,070
2022-07-154,160.004,160.004,020.004,105.003,379.4593,625
2022-07-144,150.004,150.004,105.004,130.003,400.0358,816
2022-07-134,105.004,150.004,085.004,140.003,408.2769,040
2022-07-124,165.004,205.004,100.004,100.003,375.34142,297
2022-07-114,285.004,320.004,215.004,215.003,470.0151,109
2022-07-084,300.004,360.004,275.004,285.003,527.6479,101
2022-07-074,270.004,290.004,230.004,280.003,523.5283,608
2022-07-064,320.004,320.004,190.004,255.003,502.9487,650
2022-07-054,185.004,270.004,160.004,260.003,507.06131,594
2022-07-044,220.004,230.004,105.004,150.003,416.50119,282
2022-07-014,225.004,295.004,170.004,180.003,441.20130,149
2022-06-304,360.004,360.004,220.004,230.003,482.36116,872
2022-06-294,370.004,390.004,280.004,330.003,564.68147,710
2022-06-284,395.004,465.004,370.004,415.003,634.66105,151
2022-06-274,400.004,465.004,340.004,395.003,618.20206,808
2022-06-244,085.004,375.004,080.004,335.003,568.80230,870
2022-06-234,270.004,325.004,060.004,085.003,362.99488,662
2022-06-224,485.004,505.004,290.004,290.003,531.75314,143
2022-06-214,450.004,500.004,410.004,480.003,688.17237,697
2022-06-204,730.004,730.004,420.004,460.003,671.71306,444
2022-06-174,660.004,735.004,620.004,710.003,877.52177,484
2022-06-164,840.004,865.004,755.004,760.003,918.68200,639
2022-06-155,000.005,000.004,505.004,750.003,910.45546,416
2022-06-144,905.005,030.004,875.005,000.004,116.26405,634
2022-06-135,220.005,230.004,995.005,040.004,149.19408,146
2022-06-105,210.005,320.005,200.005,290.004,355.01679,084
2022-06-095,010.005,240.004,990.005,200.004,280.91981,298
2022-06-084,900.005,010.004,890.004,960.004,083.33166,914
2022-06-074,990.004,990.004,885.004,890.004,025.7194,176
2022-06-035,020.005,050.004,975.004,975.004,095.6877,926
2022-06-025,040.005,040.004,990.005,020.004,132.73100,436
2022-05-315,080.005,090.005,000.005,040.004,149.19147,233
2022-05-305,040.005,050.004,950.005,040.004,149.19145,049
2022-05-274,880.005,010.004,880.004,970.004,091.57213,464
2022-05-264,955.004,975.004,850.004,870.004,009.24117,658
2022-05-254,865.005,010.004,840.004,955.004,079.22189,118
2022-05-244,970.004,970.004,845.004,865.004,005.12113,526
2022-05-234,900.004,965.004,815.004,925.004,054.52137,422
2022-05-204,815.004,885.004,815.004,850.003,992.78103,794
2022-05-194,830.004,870.004,765.004,810.003,959.85154,160
2022-05-184,995.005,080.004,900.004,905.004,038.05190,975
← NewerPage 18 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.