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
2025-04-233,410.003,600.003,400.003,465.003,284.02313,671
2025-04-223,930.003,930.003,345.003,360.003,184.50660,830
2025-04-213,745.003,935.003,710.003,935.003,729.47843,656
2025-04-183,650.003,820.003,425.003,745.003,549.40687,317
2025-04-173,520.003,685.003,415.003,665.003,473.576,393,352
2025-04-163,440.003,595.003,387.003,425.003,246.11654,503
2025-04-153,140.003,415.003,140.003,415.003,236.63261,835
2025-04-142,930.003,215.002,930.003,110.002,947.56282,179
2025-04-112,875.002,960.002,865.002,960.002,805.4040,952
2025-04-102,845.002,895.002,845.002,895.002,743.7929,623
2025-04-092,855.002,855.002,730.002,820.002,672.7144,058
2025-04-082,895.002,935.002,800.002,830.002,682.19114,551
2025-04-072,935.002,935.002,850.002,875.002,724.8429,114
2025-04-042,945.002,965.002,890.002,950.002,795.9246,945
2025-04-032,970.002,980.002,910.002,945.002,791.1848,334
2025-04-023,060.003,070.002,950.002,950.002,795.92133,349
2025-04-013,360.003,440.003,050.003,050.002,890.70340,865
2025-03-313,450.003,640.003,355.003,485.003,302.98532,176
2025-03-283,490.003,610.003,355.003,470.003,288.76601,405
2025-03-273,340.003,495.003,300.003,445.003,265.07419,716
2025-03-263,340.003,525.003,185.003,300.003,127.64705,320
2025-03-253,220.003,370.003,220.003,350.003,175.03283,777
2025-03-243,100.003,220.003,040.003,220.003,051.82225,418
2025-03-212,850.003,090.002,850.003,075.002,914.39290,611
2025-03-202,820.002,895.002,820.002,870.002,720.1064,767
2025-03-192,850.002,870.002,830.002,855.002,705.8821,507
2025-03-182,890.002,905.002,835.002,850.002,701.1483,173
2025-03-173,015.003,020.002,890.002,890.002,739.05119,501
2025-03-143,085.003,090.003,005.003,035.002,876.48162,140
2025-03-133,050.003,215.003,050.003,160.002,852.79136,507
2025-03-123,060.003,180.003,015.003,090.002,789.59153,673
2025-03-113,075.003,112.003,020.003,085.002,785.0873,004
2025-03-103,010.003,155.002,970.003,110.002,807.65144,574
2025-03-072,900.003,055.002,865.003,030.002,735.42244,327
2025-03-062,770.002,915.002,730.002,900.002,618.06157,785
2025-03-052,690.002,800.002,680.002,790.002,518.7652,282
2025-03-042,725.002,725.002,630.002,690.002,428.4867,986
2025-02-282,670.002,675.002,620.002,650.002,392.3767,396
2025-02-272,700.002,705.002,670.002,675.002,414.9431,583
2025-02-262,665.002,735.002,665.002,695.002,432.9965,225
2025-02-252,695.002,730.002,665.002,700.002,437.5137,291
2025-02-242,745.002,745.002,675.002,685.002,423.9728,618
2025-02-212,720.002,735.002,690.002,690.002,428.4830,022
2025-02-202,735.002,755.002,700.002,720.002,455.5626,256
2025-02-192,760.002,760.002,700.002,730.002,464.5943,949
2025-02-182,755.002,755.002,715.002,715.002,451.0523,171
2025-02-172,735.002,770.002,695.002,720.002,455.5657,076
2025-02-142,740.002,755.002,705.002,710.002,446.5325,510
2025-02-132,715.002,755.002,675.002,725.002,460.0849,176
2025-02-122,695.002,705.002,660.002,660.002,401.4035,142
2025-02-112,775.002,775.002,630.002,695.002,432.9968,460
2025-02-102,740.002,780.002,700.002,715.002,451.0536,519
2025-02-072,730.002,800.002,720.002,750.002,482.6574,865
2025-02-062,830.002,830.002,765.002,790.002,518.7643,270
2025-02-052,830.002,830.002,800.002,805.002,532.3033,357
2025-02-042,840.002,880.002,810.002,815.002,541.3348,688
2025-02-032,850.002,950.002,800.002,835.002,559.3850,964
2025-01-312,965.002,980.002,920.002,920.002,636.1219,259
2025-01-242,975.002,975.002,935.002,965.002,676.7415,079
2025-01-233,030.003,030.002,925.002,960.002,672.2332,266
← NewerPage 7 of 21 · 1,223 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.