Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 030210.KO stock page

Daol Investment & Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,460.003,470.003,370.003,425.003,425.0042,110
2026-07-153,410.003,500.003,410.003,465.003,465.0040,697
2026-07-143,370.003,550.003,225.003,365.003,365.0069,910
2026-07-133,450.003,585.003,360.003,380.003,380.0082,815
2026-07-103,310.003,535.003,260.003,475.003,475.0066,146
2026-07-093,350.003,400.003,225.003,265.003,265.0064,826
2026-07-083,480.003,685.003,285.003,375.003,375.00133,917
2026-07-073,525.003,590.003,405.003,480.003,480.00103,125
2026-07-063,510.003,645.003,500.003,530.003,530.0080,647
2026-07-033,430.003,480.003,295.003,475.003,475.0069,969
2026-07-023,380.003,430.003,275.003,345.003,345.00114,746
2026-07-013,380.003,465.003,335.003,380.003,380.0084,887
2026-06-303,410.003,435.003,350.003,350.003,350.0056,460
2026-06-293,190.003,400.003,175.003,400.003,400.0071,623
2026-06-263,290.003,290.003,105.003,190.003,190.00130,392
2026-06-253,310.003,390.003,275.003,285.003,285.0091,400
2026-06-243,360.003,360.003,210.003,285.003,285.00130,882
2026-06-233,385.003,470.003,305.003,340.003,340.0092,598
2026-06-223,490.003,490.003,360.003,425.003,425.0071,768
2026-06-193,550.003,605.003,410.003,490.003,490.00115,263
2026-06-183,670.003,675.003,550.003,550.003,550.0067,026
2026-06-173,710.003,710.003,625.003,670.003,670.0032,829
2026-06-163,685.003,770.003,670.003,705.003,705.0078,814
2026-06-153,705.003,765.003,670.003,695.003,695.0076,567
2026-06-123,610.003,720.003,550.003,675.003,675.0091,786
2026-06-113,450.003,540.003,425.003,510.003,510.00107,519
2026-06-103,540.003,585.003,420.003,505.003,505.0089,675
2026-06-093,450.003,575.003,400.003,570.003,570.00100,039
2026-06-083,425.003,600.003,355.003,390.003,390.00130,844
2026-06-053,695.003,755.003,605.003,665.003,665.00114,477
2026-06-043,650.003,765.003,605.003,670.003,670.00103,080
2026-06-023,715.003,715.003,530.003,625.003,625.00126,735
2026-06-013,715.003,790.003,635.003,670.003,670.00153,787
2026-05-293,805.003,810.003,700.003,720.003,720.00141,280
2026-05-283,875.003,875.003,650.003,800.003,800.00141,510
2026-05-273,980.003,985.003,790.003,815.003,815.00153,033
2026-05-264,045.004,110.003,915.003,935.003,935.00150,859
2026-05-223,980.004,060.003,975.004,030.004,030.0060,489
2026-05-213,870.004,000.003,870.003,975.003,975.0063,365
2026-05-203,920.003,920.003,735.003,800.003,800.00227,215
2026-05-194,000.004,020.003,880.003,895.003,895.00129,915
2026-05-184,030.004,045.003,845.003,995.003,995.00163,338
2026-05-154,250.004,380.003,935.004,000.004,000.00454,875
2026-05-144,210.004,245.004,110.004,245.004,245.00182,729
2026-05-134,150.004,255.004,090.004,170.004,170.00301,804
2026-05-124,420.004,505.004,075.004,180.004,180.00438,241
2026-05-114,660.004,705.004,365.004,370.004,370.00366,806
2026-05-084,550.004,705.004,520.004,570.004,570.00384,938
2026-05-074,975.004,975.004,620.004,645.004,645.00505,295
2026-05-064,825.005,300.004,710.005,000.005,000.001,892,375
2026-05-044,430.004,750.004,430.004,625.004,625.00506,230
2026-04-304,510.004,525.004,395.004,415.004,415.00147,470
2026-04-294,600.004,660.004,485.004,505.004,505.00180,336
2026-04-284,400.004,705.004,380.004,585.004,585.00407,800
2026-04-274,310.004,485.004,280.004,410.004,410.00186,247
2026-04-244,250.004,315.004,210.004,275.004,275.00105,224
2026-04-234,290.004,305.004,195.004,240.004,240.00113,045
2026-04-224,250.004,250.004,165.004,220.004,220.0071,325
2026-04-214,235.004,305.004,225.004,250.004,250.00132,797
2026-04-204,250.004,290.004,195.004,210.004,210.0046,992
← NewerPage 2 of 21 · 1,225 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.