Daol Investment & Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,910.00 | 5,110.00 | 4,870.00 | 4,995.00 | 4,112.15 | 634,697 |
| 2022-05-16 | 4,565.00 | 4,960.00 | 4,530.00 | 4,890.00 | 4,025.71 | 858,385 |
| 2022-05-13 | 4,380.00 | 4,520.00 | 4,380.00 | 4,520.00 | 3,721.10 | 168,772 |
| 2022-05-12 | 4,480.00 | 4,545.00 | 4,400.00 | 4,430.00 | 3,647.01 | 216,780 |
| 2022-05-11 | 4,460.00 | 4,540.00 | 4,440.00 | 4,530.00 | 3,729.34 | 175,481 |
| 2022-05-10 | 4,440.00 | 4,460.00 | 4,310.00 | 4,460.00 | 3,671.71 | 210,988 |
| 2022-05-09 | 4,635.00 | 4,660.00 | 4,485.00 | 4,505.00 | 3,708.75 | 230,467 |
| 2022-05-06 | 4,650.00 | 4,660.00 | 4,615.00 | 4,630.00 | 3,811.66 | 131,309 |
| 2022-05-04 | 4,695.00 | 4,710.00 | 4,660.00 | 4,675.00 | 3,848.71 | 156,527 |
| 2022-05-03 | 4,695.00 | 4,720.00 | 4,670.00 | 4,695.00 | 3,865.17 | 136,419 |
| 2022-05-02 | 4,680.00 | 4,715.00 | 4,670.00 | 4,690.00 | 3,861.06 | 83,422 |
| 2022-04-29 | 4,655.00 | 4,725.00 | 4,635.00 | 4,720.00 | 3,885.75 | 161,223 |
| 2022-04-28 | 4,685.00 | 4,800.00 | 4,650.00 | 4,665.00 | 3,840.47 | 139,673 |
| 2022-04-27 | 4,680.00 | 4,700.00 | 4,620.00 | 4,680.00 | 3,852.82 | 203,131 |
| 2022-04-26 | 4,770.00 | 4,820.00 | 4,755.00 | 4,755.00 | 3,914.57 | 544,337 |
| 2022-04-25 | 4,800.00 | 4,800.00 | 4,755.00 | 4,765.00 | 3,922.80 | 168,150 |
| 2022-04-22 | 4,910.00 | 4,915.00 | 4,820.00 | 4,840.00 | 3,984.54 | 366,257 |
| 2022-04-21 | 4,940.00 | 4,955.00 | 4,905.00 | 4,920.00 | 4,050.40 | 155,525 |
| 2022-04-20 | 4,970.00 | 4,990.00 | 4,935.00 | 4,935.00 | 4,062.75 | 112,146 |
| 2022-04-19 | 4,955.00 | 4,980.00 | 4,930.00 | 4,950.00 | 4,075.10 | 115,635 |
| 2022-04-18 | 5,000.00 | 5,050.00 | 4,945.00 | 4,955.00 | 4,079.22 | 203,939 |
| 2022-04-15 | 4,970.00 | 5,010.00 | 4,970.00 | 4,980.00 | 4,099.80 | 103,296 |
| 2022-04-14 | 5,040.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,116.26 | 90,558 |
| 2022-04-13 | 5,020.00 | 5,070.00 | 4,975.00 | 5,020.00 | 4,132.73 | 316,945 |
| 2022-04-12 | 4,995.00 | 5,040.00 | 4,955.00 | 4,985.00 | 4,103.92 | 192,143 |
| 2022-04-11 | 5,080.00 | 5,110.00 | 4,995.00 | 5,030.00 | 4,140.96 | 510,039 |
| 2022-04-08 | 5,070.00 | 5,180.00 | 4,950.00 | 5,080.00 | 4,182.12 | 683,891 |
| 2022-04-07 | 5,150.00 | 5,160.00 | 5,020.00 | 5,040.00 | 4,149.19 | 372,980 |
| 2022-04-06 | 5,250.00 | 5,250.00 | 5,120.00 | 5,180.00 | 4,264.45 | 338,428 |
| 2022-04-05 | 5,280.00 | 5,300.00 | 5,230.00 | 5,280.00 | 4,346.77 | 174,239 |
| 2022-04-04 | 5,250.00 | 5,280.00 | 5,220.00 | 5,270.00 | 4,338.54 | 144,111 |
| 2022-04-01 | 5,210.00 | 5,500.00 | 5,200.00 | 5,250.00 | 4,322.08 | 494,243 |
| 2022-03-31 | 5,200.00 | 5,270.00 | 5,170.00 | 5,260.00 | 4,330.31 | 242,154 |
| 2022-03-30 | 5,170.00 | 5,210.00 | 5,100.00 | 5,200.00 | 4,280.91 | 253,312 |
| 2022-03-29 | 5,200.00 | 5,220.00 | 5,150.00 | 5,160.00 | 4,247.98 | 96,644 |
| 2022-03-28 | 5,280.00 | 5,280.00 | 5,150.00 | 5,160.00 | 4,247.98 | 281,009 |
| 2022-03-25 | 5,210.00 | 5,340.00 | 5,190.00 | 5,270.00 | 4,338.54 | 784,260 |
| 2022-03-24 | 5,100.00 | 5,140.00 | 4,990.00 | 5,070.00 | 4,173.89 | 538,364 |
| 2022-03-23 | 5,140.00 | 5,270.00 | 5,110.00 | 5,130.00 | 4,223.29 | 247,819 |
| 2022-03-22 | 5,100.00 | 5,190.00 | 5,100.00 | 5,130.00 | 4,223.29 | 212,789 |
| 2022-03-21 | 5,230.00 | 5,230.00 | 5,130.00 | 5,150.00 | 4,239.75 | 147,541 |
| 2022-03-18 | 5,180.00 | 5,260.00 | 5,130.00 | 5,210.00 | 4,289.15 | 209,043 |
| 2022-03-17 | 5,090.00 | 5,230.00 | 5,060.00 | 5,220.00 | 4,297.38 | 486,398 |
| 2022-03-16 | 4,980.00 | 5,030.00 | 4,935.00 | 5,030.00 | 4,140.96 | 142,336 |
| 2022-03-15 | 4,970.00 | 5,010.00 | 4,910.00 | 4,910.00 | 4,042.17 | 163,610 |
| 2022-03-14 | 5,050.00 | 5,100.00 | 4,980.00 | 4,990.00 | 4,108.03 | 155,174 |
| 2022-03-11 | 4,975.00 | 5,070.00 | 4,975.00 | 5,050.00 | 4,157.43 | 160,214 |
| 2022-03-10 | 5,050.00 | 5,070.00 | 4,985.00 | 4,995.00 | 4,112.15 | 92,376 |
| 2022-03-08 | 4,955.00 | 4,990.00 | 4,900.00 | 4,945.00 | 4,070.99 | 225,145 |
| 2022-03-07 | 5,190.00 | 5,200.00 | 4,995.00 | 5,000.00 | 4,116.26 | 187,639 |
| 2022-03-04 | 5,200.00 | 5,240.00 | 5,150.00 | 5,210.00 | 4,289.15 | 216,993 |
| 2022-03-03 | 5,120.00 | 5,250.00 | 5,030.00 | 5,200.00 | 4,280.91 | 319,213 |
| 2022-03-02 | 5,070.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,149.19 | 162,263 |
| 2022-02-28 | 5,020.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,149.19 | 110,990 |
| 2022-02-25 | 5,030.00 | 5,090.00 | 4,960.00 | 4,980.00 | 4,099.80 | 167,568 |
| 2022-02-24 | 5,070.00 | 5,070.00 | 4,950.00 | 4,960.00 | 4,083.33 | 174,804 |
| 2022-02-23 | 5,100.00 | 5,100.00 | 5,030.00 | 5,080.00 | 4,182.12 | 94,508 |
| 2022-02-22 | 5,150.00 | 5,210.00 | 5,010.00 | 5,010.00 | 4,124.50 | 235,450 |
| 2022-02-21 | 5,170.00 | 5,240.00 | 5,130.00 | 5,190.00 | 4,272.68 | 137,109 |
| 2022-02-18 | 5,130.00 | 5,250.00 | 5,110.00 | 5,240.00 | 4,313.84 | 118,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 240.0000 KRW |
| 2025-03-14 | 150.0000 KRW |
| 2024-03-21 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.