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
2025-07-233,635.003,675.003,495.003,565.003,378.80228,315
2025-07-223,760.003,770.003,625.003,635.003,445.14191,677
2025-07-213,775.003,800.003,685.003,705.003,511.49101,205
2025-07-183,905.003,905.003,725.003,755.003,558.87184,961
2025-07-173,935.004,015.003,840.003,880.003,677.34196,829
2025-07-164,025.004,030.003,880.003,930.003,724.73325,231
2025-07-154,150.004,160.003,975.004,055.003,843.20441,311
2025-07-144,160.004,160.003,885.004,135.003,919.03877,099
2025-07-113,940.004,250.003,895.004,150.003,933.241,562,139
2025-07-103,810.004,000.003,755.003,895.003,691.56689,849
2025-07-093,810.004,055.003,620.003,805.003,606.26989,812
2025-07-083,550.003,810.003,535.003,785.003,587.31370,481
2025-07-073,560.003,565.003,500.003,530.003,345.6358,092
2025-07-043,625.003,650.003,510.003,565.003,378.80107,118
2025-07-033,655.003,700.003,600.003,625.003,435.6697,738
2025-07-023,740.003,780.003,575.003,635.003,445.14206,999
2025-07-013,600.003,880.003,600.003,740.003,544.66332,560
2025-06-303,580.003,605.003,550.003,580.003,393.0179,772
2025-06-273,630.003,665.003,570.003,580.003,393.01104,645
2025-06-263,730.003,740.003,570.003,630.003,440.40168,345
2025-06-253,830.003,860.003,730.003,750.003,554.13208,507
2025-06-243,580.003,845.003,580.003,820.003,620.48561,513
2025-06-233,580.003,645.003,520.003,540.003,355.10129,003
2025-06-203,605.003,680.003,520.003,590.003,402.49596,055
2025-06-193,725.003,755.003,620.003,645.003,454.62155,310
2025-06-183,710.003,785.003,680.003,700.003,506.75155,617
2025-06-173,800.003,905.003,700.003,740.003,544.66351,779
2025-06-163,780.003,810.003,680.003,760.003,563.61165,338
2025-06-133,860.003,900.003,695.003,780.003,582.57346,998
2025-06-123,770.003,925.003,710.003,860.003,658.39482,470
2025-06-113,615.003,780.003,565.003,760.003,563.61312,990
2025-06-103,660.003,730.003,585.003,615.003,426.19151,032
2025-06-093,720.003,860.003,600.003,655.003,464.10454,014
2025-06-053,770.003,810.003,585.003,650.003,459.36350,105
2025-06-043,650.003,930.003,610.003,785.003,587.31996,954
2025-06-023,580.003,735.003,565.003,590.003,402.49150,340
2025-05-303,655.003,690.003,555.003,580.003,393.01148,414
2025-05-293,380.003,890.003,370.003,620.003,430.92943,377
2025-05-283,270.003,455.003,270.003,385.003,208.20167,579
2025-05-273,350.003,390.003,260.003,260.003,089.7384,616
2025-05-263,325.003,385.003,315.003,350.003,175.0347,312
2025-05-233,370.003,395.003,290.003,320.003,146.5997,277
2025-05-223,320.003,370.003,280.003,325.003,151.3366,442
2025-05-213,270.003,345.003,190.003,315.003,141.86123,907
2025-05-203,155.003,275.003,155.003,205.003,037.60106,057
2025-05-193,250.003,250.003,120.003,155.002,990.21112,291
2025-05-163,320.003,320.003,240.003,250.003,080.2588,036
2025-05-153,390.003,390.003,250.003,320.003,146.59137,462
2025-05-143,385.003,410.003,330.003,360.003,184.5083,438
2025-05-133,395.003,435.003,310.003,355.003,179.7797,182
2025-05-123,435.003,455.003,350.003,395.003,217.6872,478
2025-05-093,375.003,455.003,360.003,435.003,255.5981,476
2025-05-083,425.003,435.003,350.003,380.003,203.4654,172
2025-05-073,410.003,470.003,370.003,425.003,246.1165,773
2025-05-023,410.003,460.003,335.003,410.003,231.8977,826
2025-04-303,390.003,520.003,365.003,410.003,231.89167,016
2025-04-293,335.003,390.003,260.003,390.003,212.9496,005
2025-04-283,345.003,400.003,240.003,245.003,075.51148,974
2025-04-253,470.003,470.003,255.003,305.003,132.38309,373
2025-04-243,500.003,525.003,430.003,460.003,279.28151,984
← NewerPage 6 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.