Daol Investment & Securities historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	6,400.00	6,400.00	6,160.00	6,180.00	4,854.32	167,524
2021-11-18	6,250.00	6,250.00	6,070.00	6,250.00	4,909.31	191,922
2021-11-17	6,470.00	6,520.00	6,240.00	6,250.00	4,909.31	233,125
2021-11-16	6,350.00	6,420.00	6,300.00	6,420.00	5,042.84	172,542
2021-11-15	6,350.00	6,400.00	6,280.00	6,390.00	5,019.27	200,109
2021-11-12	6,020.00	6,340.00	6,010.00	6,300.00	4,948.58	329,759
2021-11-11	6,150.00	6,170.00	5,990.00	6,010.00	4,720.79	276,793
2021-11-10	6,350.00	6,360.00	6,130.00	6,150.00	4,830.76	213,365
2021-11-09	6,500.00	6,540.00	6,330.00	6,350.00	4,987.85	152,559
2021-11-08	6,340.00	6,500.00	6,290.00	6,480.00	5,089.97	160,985
2021-11-05	6,310.00	6,450.00	6,190.00	6,400.00	5,027.13	240,901
2021-11-04	6,380.00	6,450.00	6,260.00	6,330.00	4,972.14	210,108
2021-11-03	6,460.00	6,470.00	6,240.00	6,350.00	4,987.85	250,277
2021-11-02	6,390.00	6,440.00	6,340.00	6,440.00	5,058.55	186,480
2021-11-01	6,590.00	6,600.00	6,330.00	6,340.00	4,980.00	331,121
2021-10-29	6,700.00	6,880.00	6,530.00	6,580.00	5,168.52	950,173
2021-10-28	6,570.00	6,650.00	6,500.00	6,500.00	5,105.68	167,203
2021-10-27	6,570.00	6,670.00	6,550.00	6,570.00	5,160.66	162,966
2021-10-26	6,680.00	6,760.00	6,590.00	6,590.00	5,176.37	292,417
2021-10-25	6,650.00	6,720.00	6,510.00	6,700.00	5,262.78	153,003
2021-10-22	6,690.00	6,750.00	6,560.00	6,670.00	5,239.21	284,922
2021-10-21	6,460.00	6,850.00	6,430.00	6,730.00	5,286.34	1,070,233
2021-10-20	6,500.00	6,550.00	6,410.00	6,440.00	5,058.55	230,295

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.