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
2025-01-223,040.003,085.002,980.003,030.002,735.4251,647
2025-01-212,955.003,080.002,925.003,070.002,771.5481,252
2025-01-202,930.002,945.002,880.002,925.002,640.6344,719
2025-01-172,900.002,945.002,880.002,930.002,645.1531,668
2025-01-162,895.002,935.002,875.002,880.002,600.0130,746
2025-01-152,990.002,990.002,910.002,910.002,627.0916,888
2025-01-142,960.002,980.002,925.002,950.002,663.2018,673
2025-01-133,005.003,005.002,930.002,935.002,649.6630,455
2025-01-103,000.003,070.002,990.003,005.002,712.8545,815
2025-01-093,065.003,065.002,980.003,025.002,730.9135,321
2025-01-083,090.003,110.003,000.003,005.002,712.8594,240
2025-01-073,055.003,175.003,055.003,100.002,798.6254,911
2025-01-063,090.003,130.003,045.003,085.002,785.0831,836
2025-01-033,150.003,175.003,040.003,090.002,789.5973,893
2025-01-023,160.003,240.003,125.003,145.002,839.2479,715
2024-12-303,635.003,635.003,135.003,135.002,830.22260,127
2024-12-273,310.003,675.003,310.003,665.003,308.69779,973
2024-12-263,260.003,420.003,250.003,310.002,988.20423,724
2024-12-243,120.003,265.003,105.003,265.002,947.58295,463
2024-12-233,080.003,275.002,980.003,120.002,816.67254,734
2024-12-202,910.003,115.002,860.003,075.002,776.05256,389
2024-12-192,715.002,910.002,680.002,910.002,627.09248,478
2024-12-182,605.002,735.002,580.002,730.002,464.59108,027
2024-12-172,620.002,640.002,570.002,630.002,374.3134,402
2024-12-162,635.002,635.002,595.002,600.002,347.2352,677
2024-12-132,620.002,630.002,565.002,605.002,351.7433,442
2024-12-122,560.002,620.002,560.002,605.002,351.7419,602
2024-12-112,490.002,560.002,455.002,560.002,311.1248,290
2024-12-102,420.002,495.002,400.002,495.002,252.4439,227
2024-12-092,420.002,500.002,345.002,400.002,166.67140,691
2024-12-062,540.002,545.002,490.002,505.002,261.4640,865
2024-12-052,570.002,570.002,510.002,540.002,293.06149,449
2024-12-042,585.002,610.002,540.002,570.002,320.1547,518
2024-12-032,595.002,630.002,590.002,615.002,360.7739,087
2024-12-022,615.002,620.002,570.002,595.002,342.7114,587
2024-11-292,645.002,665.002,615.002,615.002,360.7717,164
2024-11-282,660.002,670.002,610.002,670.002,410.4218,943
2024-11-272,670.002,705.002,570.002,640.002,383.3438,287
2024-11-262,665.002,680.002,650.002,670.002,410.4210,690
2024-11-252,660.002,670.002,630.002,665.002,405.9122,157
2024-11-222,645.002,670.002,605.002,655.002,396.8823,499
2024-11-212,635.002,655.002,595.002,645.002,387.8525,456
2024-11-202,645.002,655.002,470.002,635.002,378.8351,442
2024-11-192,635.002,640.002,600.002,640.002,383.3440,455
2024-11-182,555.002,640.002,540.002,605.002,351.7442,431
2024-11-152,555.002,580.002,500.002,555.002,306.6026,875
2024-11-142,515.002,570.002,510.002,555.002,306.6049,924
2024-11-132,545.002,675.002,460.002,520.002,275.01108,560
2024-11-122,620.002,635.002,490.002,500.002,256.95144,941
2024-11-112,720.002,720.002,600.002,640.002,383.3465,080
2024-11-082,785.002,785.002,710.002,715.002,451.0545,697
2024-11-072,795.002,825.002,750.002,760.002,491.6724,197
2024-11-062,790.002,820.002,775.002,795.002,523.2724,651
2024-11-052,790.002,830.002,770.002,790.002,518.7626,783
2024-11-042,810.002,810.002,760.002,795.002,523.2714,829
2024-11-012,820.002,820.002,770.002,780.002,509.739,241
2024-10-312,820.002,820.002,755.002,800.002,527.7869,469
2024-10-302,830.002,855.002,800.002,815.002,541.3337,358
2024-10-292,830.002,850.002,825.002,825.002,550.3517,748
2024-10-282,835.002,870.002,825.002,830.002,554.8745,087
← NewerPage 8 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.