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
2026-04-174,300.004,300.004,225.004,235.004,235.0064,118
2026-04-164,295.004,300.004,260.004,270.004,270.0098,941
2026-04-154,315.004,345.004,255.004,255.004,255.0076,573
2026-04-144,210.004,305.004,210.004,255.004,255.0078,069
2026-04-134,175.004,205.004,110.004,130.004,130.0051,093
2026-04-104,195.004,250.004,180.004,220.004,220.0068,757
2026-04-094,195.004,195.004,095.004,125.004,125.0063,464
2026-04-084,085.004,220.004,030.004,200.004,200.00124,136
2026-04-073,990.004,010.003,895.003,945.003,945.0066,094
2026-04-063,910.003,950.003,890.003,935.003,935.0043,394
2026-04-033,955.003,980.003,895.003,920.003,920.0067,910
2026-04-024,080.004,120.003,845.003,900.003,900.00119,707
2026-04-013,975.004,085.003,955.004,080.004,080.0066,706
2026-03-314,010.004,035.003,870.003,875.003,875.00127,623
2026-03-304,080.004,100.004,000.004,035.004,035.00211,163
2026-03-274,040.004,120.003,955.004,115.004,115.00100,715
2026-03-264,190.004,190.004,080.004,085.004,085.00143,314
2026-03-254,110.004,230.004,110.004,170.004,170.00119,267
2026-03-244,165.004,200.004,010.004,080.004,080.00101,146
2026-03-234,210.004,210.004,060.004,085.004,085.00209,258
2026-03-204,230.004,350.004,120.004,260.004,260.00371,387
2026-03-194,205.004,350.004,200.004,210.004,210.00123,032
2026-03-184,100.004,330.004,100.004,300.004,300.00385,316
2026-03-174,500.004,500.004,020.004,080.004,080.001,293,136
2026-03-164,500.004,650.004,485.004,595.004,355.00311,422
2026-03-134,570.004,595.004,490.004,495.004,260.22178,066
2026-03-124,660.004,660.004,545.004,640.004,397.65141,416
2026-03-114,535.004,680.004,535.004,590.004,350.26396,027
2026-03-104,475.004,540.004,400.004,465.004,231.79259,193
2026-03-094,315.004,415.004,110.004,330.004,103.84392,867
2026-03-064,565.004,670.004,390.004,575.004,336.04255,795
2026-03-054,295.004,620.004,295.004,580.004,340.78621,285
2026-03-044,330.004,445.004,100.004,100.003,885.85903,394
2026-03-034,500.004,640.004,445.004,445.004,212.83342,002
2026-02-274,820.004,900.004,670.004,690.004,445.04387,766
2026-02-264,650.005,250.004,580.004,880.004,625.111,279,289
2026-02-254,730.004,735.004,560.004,630.004,388.17435,961
2026-02-244,635.004,675.004,440.004,605.004,364.48499,958
2026-02-235,300.005,300.004,675.004,690.004,445.04875,806
2026-02-205,700.005,740.004,900.005,080.004,814.671,706,525
2026-02-195,050.005,420.004,710.005,370.005,089.523,189,849
2026-02-134,245.004,640.004,190.004,440.004,208.101,196,444
2026-02-124,145.004,205.004,110.004,145.003,928.50145,554
2026-02-114,105.004,130.004,040.004,120.003,904.81110,598
2026-02-104,020.004,120.003,985.004,105.003,890.59160,520
2026-02-094,000.004,070.003,965.004,005.003,795.82100,830
2026-02-063,880.003,945.003,745.003,895.003,691.56158,116
2026-02-054,075.004,100.003,950.003,985.003,776.86156,034
2026-02-043,995.004,150.003,930.004,140.003,923.77224,532
2026-02-033,900.004,070.003,875.004,000.003,791.08285,706
2026-02-024,045.004,070.003,780.003,810.003,611.00375,406
2026-01-304,035.004,150.003,935.004,080.003,866.90390,577
2026-01-293,800.004,135.003,645.004,050.003,838.47931,036
2026-01-283,800.003,910.003,790.003,815.003,615.74189,666
2026-01-273,710.003,810.003,675.003,790.003,592.05244,981
2026-01-263,650.003,740.003,650.003,710.003,516.22200,388
2026-01-233,510.003,705.003,510.003,690.003,497.27417,208
2026-01-223,500.003,600.003,470.003,500.003,317.19119,534
2026-01-213,545.003,565.003,455.003,495.003,312.45113,580
2026-01-203,500.003,650.003,465.003,580.003,393.01256,227
← NewerPage 3 of 5 · 243 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.