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
2025-10-233,610.003,610.003,550.003,550.003,364.58102,594
2025-10-223,650.003,650.003,560.003,640.003,449.8882,480
2025-10-213,760.003,770.003,600.003,650.003,459.36145,754
2025-10-203,525.003,735.003,510.003,710.003,516.22155,557
2025-10-173,590.003,590.003,515.003,515.003,331.4198,391
2025-10-163,600.003,725.003,575.003,590.003,402.49240,815
2025-10-153,480.003,600.003,465.003,600.003,411.97116,299
2025-10-143,455.003,520.003,455.003,480.003,298.24140,138
2025-10-133,405.003,490.003,400.003,450.003,269.80124,377
2025-10-103,585.003,590.003,520.003,530.003,345.63124,183
2025-10-023,540.003,635.003,490.003,585.003,397.75121,279
2025-10-013,590.003,590.003,475.003,540.003,355.1076,879
2025-09-303,635.003,640.003,560.003,585.003,397.7556,619
2025-09-293,600.003,745.003,600.003,620.003,430.92116,907
2025-09-263,555.003,690.003,535.003,600.003,411.97126,663
2025-09-253,540.003,570.003,465.003,565.003,378.8052,001
2025-09-243,580.003,580.003,500.003,540.003,355.10180,949
2025-09-233,670.003,670.003,585.003,585.003,397.7579,383
2025-09-223,640.003,800.003,605.003,650.003,459.3641,733
2025-09-193,680.003,765.003,635.003,635.003,445.14767,290
2025-09-183,670.003,710.003,635.003,705.003,511.4978,652
2025-09-173,705.003,705.003,620.003,660.003,468.8453,833
2025-09-163,775.003,775.003,645.003,695.003,502.01119,652
2025-09-153,710.003,825.003,710.003,765.003,568.35167,511
2025-09-123,750.003,785.003,675.003,695.003,502.0169,822
2025-09-113,775.003,800.003,655.003,720.003,525.70159,932
2025-09-103,725.003,775.003,650.003,770.003,573.09193,135
2025-09-093,505.003,650.003,500.003,640.003,449.88230,436
2025-09-083,430.003,535.003,405.003,490.003,307.71135,368
2025-09-053,450.003,485.003,420.003,435.003,255.5944,205
2025-09-043,495.003,495.003,425.003,440.003,260.3339,377
2025-09-033,430.003,465.003,425.003,440.003,260.3344,457
2025-09-023,415.003,490.003,400.003,440.003,260.3353,956
2025-09-013,530.003,530.003,405.003,415.003,236.63113,810
2025-08-293,500.003,545.003,465.003,535.003,350.3646,234
2025-08-283,415.003,550.003,380.003,500.003,317.1989,099
2025-08-273,425.003,445.003,405.003,415.003,236.6332,215
2025-08-263,550.003,550.003,420.003,420.003,241.3789,031
2025-08-253,520.003,600.003,510.003,525.003,340.89104,535
2025-08-223,540.003,585.003,495.003,510.003,326.6743,924
2025-08-213,570.003,590.003,540.003,540.003,355.1025,959
2025-08-203,535.003,570.003,500.003,570.003,383.54145,327
2025-08-193,600.003,635.003,500.003,565.003,378.8040,540
2025-08-183,530.003,600.003,470.003,600.003,411.97105,864
2025-08-143,495.003,630.003,475.003,545.003,359.8456,556
2025-08-133,560.003,565.003,450.003,465.003,284.02191,547
2025-08-123,450.003,590.003,440.003,490.003,307.71213,430
2025-08-113,460.003,465.003,400.003,440.003,260.3355,407
2025-08-083,500.003,545.003,445.003,460.003,279.2867,688
2025-08-073,535.003,555.003,460.003,500.003,317.1965,378
2025-08-063,490.003,530.003,460.003,520.003,336.1535,594
2025-08-053,410.003,540.003,410.003,490.003,307.71108,901
2025-08-043,285.003,425.003,260.003,405.003,227.1597,950
2025-08-013,365.003,385.003,230.003,275.003,103.94223,982
2025-07-313,415.003,485.003,385.003,430.003,250.8588,270
2025-07-303,420.003,435.003,315.003,410.003,231.89180,095
2025-07-293,365.003,395.003,290.003,390.003,212.9496,886
2025-07-283,460.003,490.003,310.003,350.003,175.03214,006
2025-07-253,485.003,550.003,450.003,455.003,274.54144,408
2025-07-243,575.003,630.003,460.003,485.003,302.98167,107
← NewerPage 5 of 21 · 1,226 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.