Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 030210.KO stock page

Daol Investment & Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,500.003,650.003,465.003,580.003,393.01256,227
2026-01-193,495.003,585.003,465.003,500.003,317.1985,519
2026-01-163,460.003,530.003,460.003,500.003,317.1985,281
2026-01-153,420.003,510.003,420.003,450.003,269.80111,833
2026-01-143,375.003,455.003,350.003,430.003,250.85130,565
2026-01-133,410.003,410.003,350.003,385.003,208.20143,926
2026-01-123,390.003,445.003,370.003,385.003,208.2046,522
2026-01-093,390.003,410.003,365.003,390.003,212.9438,606
2026-01-083,480.003,480.003,380.003,390.003,212.94137,078
2026-01-073,555.003,620.003,450.003,480.003,298.2491,112
2026-01-063,495.003,600.003,470.003,580.003,393.0193,010
2026-01-053,470.003,510.003,430.003,470.003,288.7690,301
2026-01-023,525.003,525.003,415.003,470.003,288.7665,248
2025-12-303,530.003,540.003,485.003,510.003,326.6737,111
2025-12-293,600.003,600.003,450.003,515.003,331.4176,946
2025-12-263,595.003,630.003,575.003,600.003,411.9773,696
2025-12-243,560.003,590.003,520.003,590.003,402.4983,927
2025-12-233,580.003,585.003,530.003,555.003,369.3239,023
2025-12-223,550.003,600.003,545.003,570.003,383.5474,671
2025-12-193,510.003,550.003,455.003,545.003,359.8454,161
2025-12-183,515.003,545.003,485.003,500.003,317.1928,829
2025-12-173,550.003,555.003,515.003,530.003,345.6322,155
2025-12-163,560.003,565.003,520.003,545.003,359.8428,816
2025-12-153,550.003,610.003,515.003,560.003,374.0646,553
2025-12-123,520.003,575.003,510.003,575.003,388.2848,187
2025-12-113,465.003,610.003,460.003,510.003,326.67136,563
2025-12-103,455.003,485.003,400.003,455.003,274.5481,215
2025-12-093,490.003,510.003,450.003,485.003,302.9833,852
2025-12-083,510.003,510.003,465.003,495.003,312.4545,020
2025-12-053,545.003,545.003,475.003,525.003,340.89105,154
2025-12-043,555.003,575.003,510.003,530.003,345.6345,524
2025-12-033,520.003,580.003,495.003,555.003,369.3283,096
2025-12-023,460.003,530.003,450.003,510.003,326.6757,517
2025-12-013,475.003,510.003,440.003,460.003,279.2863,936
2025-11-283,460.003,490.003,450.003,470.003,288.7623,404
2025-11-273,435.003,520.003,435.003,455.003,274.5467,607
2025-11-263,320.003,465.003,320.003,455.003,274.5469,527
2025-11-253,360.003,410.003,325.003,330.003,156.07104,753
2025-11-243,405.003,420.003,350.003,350.003,175.0357,071
2025-11-213,450.003,450.003,370.003,380.003,203.46110,033
2025-11-203,440.003,520.003,435.003,475.003,293.5091,341
2025-11-193,475.003,475.003,375.003,420.003,241.3782,505
2025-11-183,560.003,565.003,445.003,445.003,265.07149,180
2025-11-173,610.003,610.003,545.003,590.003,402.4991,420
2025-11-143,650.003,700.003,560.003,580.003,393.01205,348
2025-11-133,765.003,780.003,685.003,750.003,554.1373,585
2025-11-123,700.003,770.003,650.003,765.003,568.35137,786
2025-11-113,735.003,810.003,615.003,650.003,459.36131,149
2025-11-103,525.003,740.003,525.003,735.003,539.92176,289
2025-11-073,530.003,575.003,470.003,500.003,317.19126,632
2025-11-063,505.003,620.003,500.003,580.003,393.01116,751
2025-11-053,525.003,540.003,420.003,500.003,317.19164,673
2025-11-043,575.003,610.003,545.003,555.003,369.32143,632
2025-11-033,620.003,640.003,570.003,590.003,402.49125,169
2025-10-313,610.003,645.003,560.003,615.003,426.19108,438
2025-10-303,750.003,770.003,580.003,610.003,421.45186,502
2025-10-293,715.003,725.003,635.003,690.003,497.27110,674
2025-10-283,775.003,780.003,650.003,715.003,520.96139,816
2025-10-273,610.003,900.003,610.003,775.003,577.83350,054
2025-10-243,570.003,630.003,555.003,585.003,397.7597,371
← NewerPage 4 of 5 · 244 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.