Daol Investment & Securities historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,190.00 | 5,390.00 | 5,110.00 | 5,200.00 | 4,280.91 | 427,394 |
| 2022-02-16 | 4,925.00 | 5,150.00 | 4,925.00 | 5,140.00 | 4,231.52 | 188,710 |
| 2022-02-15 | 4,945.00 | 5,010.00 | 4,860.00 | 4,860.00 | 4,001.01 | 159,735 |
| 2022-02-14 | 5,070.00 | 5,080.00 | 4,935.00 | 4,970.00 | 4,091.57 | 169,850 |
| 2022-02-11 | 5,100.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,215.05 | 104,916 |
| 2022-02-10 | 5,280.00 | 5,280.00 | 5,160.00 | 5,190.00 | 4,272.68 | 102,434 |
| 2022-02-09 | 5,200.00 | 5,260.00 | 5,170.00 | 5,250.00 | 4,322.08 | 232,669 |
| 2022-02-08 | 5,210.00 | 5,240.00 | 5,090.00 | 5,150.00 | 4,239.75 | 142,045 |
| 2022-02-07 | 5,150.00 | 5,250.00 | 5,120.00 | 5,210.00 | 4,289.15 | 243,409 |
| 2022-02-04 | 5,060.00 | 5,150.00 | 5,040.00 | 5,120.00 | 4,215.05 | 158,633 |
| 2022-02-03 | 4,960.00 | 5,130.00 | 4,960.00 | 5,110.00 | 4,206.82 | 258,294 |
| 2022-01-28 | 5,000.00 | 5,040.00 | 4,835.00 | 4,920.00 | 4,050.40 | 345,603 |
| 2022-01-27 | 4,950.00 | 5,150.00 | 4,870.00 | 4,920.00 | 4,050.40 | 485,632 |
| 2022-01-26 | 4,730.00 | 5,030.00 | 4,730.00 | 4,925.00 | 4,054.52 | 307,457 |
| 2022-01-25 | 4,900.00 | 4,980.00 | 4,780.00 | 4,780.00 | 3,935.15 | 426,079 |
| 2022-01-24 | 5,060.00 | 5,070.00 | 4,925.00 | 4,930.00 | 4,058.64 | 238,020 |
| 2022-01-21 | 5,140.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,165.66 | 196,503 |
| 2022-01-20 | 5,120.00 | 5,170.00 | 5,060.00 | 5,160.00 | 4,247.98 | 100,818 |
| 2022-01-19 | 5,060.00 | 5,160.00 | 5,050.00 | 5,120.00 | 4,215.05 | 191,868 |
| 2022-01-18 | 5,130.00 | 5,330.00 | 5,110.00 | 5,130.00 | 4,223.29 | 306,158 |
| 2022-01-17 | 5,150.00 | 5,220.00 | 5,150.00 | 5,160.00 | 4,247.98 | 215,883 |
| 2022-01-14 | 5,220.00 | 5,250.00 | 5,090.00 | 5,250.00 | 4,322.08 | 311,927 |
| 2022-01-13 | 5,250.00 | 5,260.00 | 5,190.00 | 5,240.00 | 4,313.84 | 121,859 |
| 2022-01-12 | 5,150.00 | 5,250.00 | 5,150.00 | 5,220.00 | 4,297.38 | 217,572 |
| 2022-01-11 | 5,230.00 | 5,230.00 | 5,110.00 | 5,190.00 | 4,272.68 | 283,027 |
| 2022-01-10 | 5,160.00 | 5,200.00 | 5,090.00 | 5,180.00 | 4,264.45 | 183,744 |
| 2022-01-07 | 5,040.00 | 5,180.00 | 5,000.00 | 5,170.00 | 4,256.22 | 345,366 |
| 2022-01-06 | 5,080.00 | 5,160.00 | 5,040.00 | 5,060.00 | 4,165.66 | 391,201 |
| 2022-01-05 | 5,360.00 | 5,390.00 | 5,190.00 | 5,210.00 | 4,289.15 | 210,346 |
| 2022-01-04 | 5,240.00 | 5,430.00 | 5,150.00 | 5,400.00 | 4,445.57 | 665,236 |
| 2022-01-03 | 5,160.00 | 5,280.00 | 5,100.00 | 5,200.00 | 4,280.91 | 346,154 |
| 2021-12-30 | 5,360.00 | 5,360.00 | 4,900.00 | 5,190.00 | 4,272.68 | 587,605 |
| 2021-12-29 | 5,350.00 | 5,370.00 | 5,280.00 | 5,330.00 | 4,387.94 | 244,924 |
| 2021-12-28 | 5,370.00 | 5,450.00 | 5,340.00 | 5,450.00 | 4,280.91 | 665,514 |
| 2021-12-27 | 5,460.00 | 5,480.00 | 5,330.00 | 5,350.00 | 4,202.37 | 528,171 |
| 2021-12-24 | 5,460.00 | 5,620.00 | 5,430.00 | 5,450.00 | 4,280.91 | 483,446 |
| 2021-12-23 | 5,430.00 | 5,540.00 | 5,410.00 | 5,430.00 | 4,265.20 | 333,345 |
| 2021-12-22 | 5,630.00 | 5,630.00 | 5,400.00 | 5,470.00 | 4,296.62 | 868,978 |
| 2021-12-21 | 5,670.00 | 5,690.00 | 5,500.00 | 5,590.00 | 4,390.88 | 374,162 |
| 2021-12-20 | 5,800.00 | 5,840.00 | 5,540.00 | 5,620.00 | 4,414.45 | 729,991 |
| 2021-12-17 | 5,830.00 | 5,880.00 | 5,760.00 | 5,800.00 | 4,555.84 | 501,736 |
| 2021-12-16 | 6,250.00 | 6,290.00 | 5,770.00 | 5,790.00 | 4,547.98 | 1,370,512 |
| 2021-12-15 | 6,240.00 | 6,310.00 | 6,120.00 | 6,200.00 | 4,870.03 | 225,043 |
| 2021-12-14 | 6,230.00 | 6,310.00 | 6,180.00 | 6,260.00 | 4,917.16 | 155,459 |
| 2021-12-13 | 6,280.00 | 6,380.00 | 6,220.00 | 6,250.00 | 4,909.31 | 208,208 |
| 2021-12-10 | 6,250.00 | 6,350.00 | 6,160.00 | 6,280.00 | 4,932.87 | 194,380 |
| 2021-12-09 | 6,240.00 | 6,280.00 | 6,190.00 | 6,250.00 | 4,909.31 | 135,319 |
| 2021-12-08 | 6,350.00 | 6,480.00 | 6,180.00 | 6,190.00 | 4,862.18 | 501,107 |
| 2021-12-07 | 6,230.00 | 6,340.00 | 6,170.00 | 6,240.00 | 4,901.45 | 338,100 |
| 2021-12-06 | 6,140.00 | 6,310.00 | 6,030.00 | 6,230.00 | 4,893.60 | 187,058 |
| 2021-12-03 | 6,140.00 | 6,260.00 | 6,050.00 | 6,190.00 | 4,862.18 | 327,324 |
| 2021-12-02 | 5,920.00 | 6,160.00 | 5,860.00 | 6,080.00 | 4,775.77 | 207,879 |
| 2021-12-01 | 5,910.00 | 6,040.00 | 5,680.00 | 6,000.00 | 4,712.93 | 477,811 |
| 2021-11-30 | 6,150.00 | 6,260.00 | 5,860.00 | 5,900.00 | 4,634.38 | 414,233 |
| 2021-11-29 | 6,160.00 | 6,290.00 | 6,070.00 | 6,100.00 | 4,791.48 | 366,341 |
| 2021-11-26 | 6,470.00 | 6,470.00 | 6,270.00 | 6,350.00 | 4,987.85 | 446,174 |
| 2021-11-25 | 6,360.00 | 6,570.00 | 6,300.00 | 6,400.00 | 5,027.13 | 555,159 |
| 2021-11-24 | 6,370.00 | 6,400.00 | 6,260.00 | 6,330.00 | 4,972.14 | 225,131 |
| 2021-11-23 | 6,140.00 | 6,680.00 | 6,140.00 | 6,330.00 | 4,972.14 | 1,147,672 |
| 2021-11-22 | 6,160.00 | 6,190.00 | 5,920.00 | 6,160.00 | 4,838.61 | 231,814 |
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.