Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 030210.KO stock page

Daol Investment & Securities historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,610.003,675.003,590.003,650.003,650.0018,927
2026-10-153,730.003,730.003,510.003,570.003,570.0073,492
2026-10-143,775.003,855.003,730.003,745.003,745.0058,362
2026-10-133,830.003,880.003,700.003,800.003,800.00139,565
2026-10-123,965.003,965.003,855.003,860.003,860.0079,045
2026-10-083,915.004,015.003,885.003,930.003,930.00181,712
2026-10-073,865.003,980.003,865.003,965.003,965.00109,010
2026-10-063,855.003,950.003,855.003,915.003,915.0045,787
2026-10-023,835.003,885.003,805.003,885.003,885.0033,097
2026-10-013,810.003,870.003,810.003,840.003,840.0019,517
2026-09-303,900.003,935.003,770.003,810.003,810.00112,697
2026-09-293,970.003,970.003,860.003,935.003,935.0060,161
2026-09-283,905.003,980.003,830.003,965.003,965.00100,761
2026-09-233,855.003,960.003,805.003,905.003,905.0086,752
2026-09-223,860.003,890.003,835.003,850.003,850.0032,762
2026-09-213,785.003,865.003,750.003,840.003,840.0060,578
2026-09-183,875.003,900.003,740.003,760.003,760.0060,571
2026-09-173,915.003,945.003,865.003,870.003,870.0040,542
2026-09-164,020.004,020.003,875.003,915.003,915.00148,617
2026-09-154,080.004,080.003,990.003,990.003,990.0061,646
2026-09-144,050.004,085.004,010.004,055.004,055.0083,750
2026-09-114,025.004,115.003,980.004,050.004,050.00142,397
2026-09-103,920.004,020.003,865.004,010.004,010.0084,306
2026-09-093,915.003,945.003,905.003,920.003,920.0028,902
2026-09-083,900.003,940.003,855.003,915.003,915.0051,542
2026-09-073,920.003,980.003,860.003,895.003,895.0042,779
2026-09-043,870.003,980.003,870.003,930.003,930.0035,011
2026-09-033,855.003,930.003,845.003,890.003,890.0038,997
2026-09-023,890.003,960.003,855.003,855.003,855.0058,983
2026-09-013,830.003,915.003,820.003,915.003,915.0054,854
2026-08-313,885.003,885.003,740.003,820.003,820.0083,417
2026-08-283,925.003,925.003,820.003,890.003,890.0043,149
2026-08-273,945.003,955.003,870.003,925.003,925.0044,586
2026-08-263,930.003,945.003,870.003,930.003,930.0061,944
2026-08-253,820.003,935.003,790.003,930.003,930.0053,396
2026-08-243,785.003,840.003,765.003,825.003,825.0052,122
2026-08-213,815.003,845.003,710.003,785.003,785.0028,472
2026-08-203,780.003,880.003,725.003,855.003,855.0077,374
2026-08-193,785.003,810.003,695.003,725.003,725.0030,147
2026-08-183,920.003,920.003,770.003,815.003,815.0056,210
2026-08-143,840.003,930.003,840.003,920.003,920.0081,429
2026-08-133,845.003,905.003,775.003,835.003,835.00115,713
2026-08-123,845.003,900.003,800.003,815.003,815.0059,044
2026-08-113,785.003,910.003,745.003,845.003,845.0082,637
2026-08-103,695.003,800.003,645.003,785.003,785.0048,541
2026-08-073,610.003,710.003,595.003,695.003,695.0060,105
2026-08-063,550.003,605.003,505.003,605.003,605.0019,017
2026-08-053,520.003,590.003,500.003,550.003,550.0099,034
2026-08-043,405.003,535.003,405.003,460.003,460.0058,047
2026-08-033,425.003,560.003,360.003,450.003,450.0077,878
2026-07-313,220.003,430.003,220.003,425.003,425.0063,991
2026-07-303,110.003,270.003,085.003,185.003,185.0085,659
2026-07-293,300.003,320.003,005.003,125.003,125.00122,344
2026-07-283,420.003,435.003,240.003,290.003,290.0070,837
2026-07-273,430.003,495.003,410.003,430.003,430.0029,029
2026-07-243,425.003,475.003,375.003,420.003,420.0033,172
2026-07-233,340.003,450.003,320.003,450.003,450.0029,378
2026-07-223,330.003,440.003,300.003,305.003,305.0032,795
2026-07-213,315.003,370.003,250.003,340.003,340.0024,467
2026-07-203,410.003,410.003,300.003,300.003,300.0027,588
Page 1 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.