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
2024-10-252,880.002,920.002,850.002,880.002,600.0151,340
2024-10-242,930.002,960.002,900.002,910.002,627.0923,862
2024-10-232,960.002,960.002,905.002,925.002,640.6326,321
2024-10-222,955.002,955.002,905.002,925.002,640.6329,626
2024-10-212,980.002,980.002,950.002,955.002,667.728,641
2024-10-183,000.003,000.002,945.002,955.002,667.7231,059
2024-10-172,970.003,000.002,970.003,000.002,708.3449,454
2024-10-162,985.002,990.002,945.002,990.002,699.3147,398
2024-10-153,005.003,015.002,970.002,985.002,694.8021,147
2024-10-143,010.003,010.002,975.002,990.002,699.315,997
2024-10-113,010.003,010.002,960.002,980.002,690.2919,768
2024-10-103,015.003,015.002,960.002,975.002,685.7716,349
2024-10-083,000.003,000.002,955.002,990.002,699.3131,708
2024-10-072,960.003,025.002,955.002,985.002,694.8032,890
2024-10-042,980.003,010.002,980.002,995.002,703.8324,476
2024-10-023,035.003,035.002,995.002,995.002,703.8328,865
2024-09-303,020.003,040.002,960.003,035.002,739.9463,573
2024-09-273,040.003,055.003,020.003,020.002,726.4019,176
2024-09-263,030.003,035.003,005.003,030.002,735.4216,541
2024-09-253,045.003,045.002,970.003,025.002,730.9151,416
2024-09-243,005.003,050.003,005.003,045.002,748.9782,221
2024-09-233,045.003,050.002,985.003,045.002,748.9743,954
2024-09-203,030.003,030.003,000.003,025.002,730.9157,264
2024-09-192,990.003,030.002,970.003,020.002,726.4052,140
2024-09-132,920.003,015.002,920.003,010.002,717.3750,855
2024-09-122,995.003,020.002,910.002,910.002,627.09186,151
2024-09-113,075.003,075.002,960.002,995.002,703.8355,524
2024-09-103,055.003,090.003,030.003,075.002,776.0552,655
2024-09-093,060.003,060.003,025.003,055.002,757.9925,524
2024-09-063,110.003,125.003,070.003,075.002,776.0571,950
2024-09-053,140.003,150.003,090.003,140.002,834.7341,421
2024-09-043,080.003,135.003,080.003,115.002,812.1672,063
2024-09-033,140.003,150.003,100.003,120.002,816.6731,353
2024-09-023,140.003,170.003,075.003,140.002,834.7358,336
2024-08-303,140.003,160.003,125.003,140.002,834.7334,428
2024-08-293,120.003,165.003,100.003,150.002,843.7670,157
2024-08-283,175.003,195.003,130.003,140.002,834.7341,819
2024-08-273,185.003,185.003,140.003,185.002,875.3637,103
2024-08-263,140.003,195.003,130.003,185.002,875.3656,345
2024-08-233,105.003,145.003,085.003,140.002,834.7334,808
2024-08-223,110.003,155.003,080.003,105.002,803.1321,588
2024-08-213,130.003,140.003,065.003,100.002,798.6238,364
2024-08-203,130.003,145.003,100.003,125.002,821.1946,819
2024-08-193,075.003,145.003,050.003,130.002,825.7079,754
2024-08-163,120.003,120.003,070.003,070.002,771.5482,948
2024-08-143,125.003,130.003,085.003,120.002,816.6738,334
2024-08-133,115.003,135.003,075.003,115.002,812.1670,837
2024-08-123,060.003,120.003,050.003,115.002,812.1641,399
2024-08-093,130.003,130.003,080.003,110.002,807.6549,687
2024-08-083,050.003,160.003,000.003,085.002,785.08115,270
2024-08-073,060.003,115.003,050.003,050.002,753.4822,328
2024-08-062,960.003,115.002,955.003,060.002,762.5194,100
2024-08-053,110.003,140.002,880.002,890.002,609.04206,342
2024-08-023,185.003,185.003,135.003,155.002,848.27102,435
2024-08-013,155.003,200.003,145.003,190.002,879.8765,212
2024-07-313,125.003,175.003,125.003,175.002,866.3375,939
2024-07-303,120.003,155.003,105.003,145.002,839.2464,827
2024-07-293,110.003,145.003,105.003,140.002,834.7342,100
2024-07-263,090.003,120.003,065.003,110.002,807.6544,469
2024-07-253,070.003,105.003,040.003,095.002,794.1062,694
← NewerPage 9 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.