Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,740.00 | 4,110.00 | 3,740.00 | 4,020.00 | 4,020.00 | 7,611,604 |
| 2024-07-25 | 3,805.00 | 3,820.00 | 3,730.00 | 3,740.00 | 3,740.00 | 638,819 |
| 2024-07-24 | 3,790.00 | 3,965.00 | 3,760.00 | 3,845.00 | 3,845.00 | 1,054,170 |
| 2024-07-23 | 3,865.00 | 3,945.00 | 3,810.00 | 3,810.00 | 3,810.00 | 786,168 |
| 2024-07-22 | 3,885.00 | 3,995.00 | 3,780.00 | 3,890.00 | 3,890.00 | 1,593,024 |
| 2024-07-19 | 3,835.00 | 3,890.00 | 3,810.00 | 3,815.00 | 3,815.00 | 541,636 |
| 2024-07-18 | 3,855.00 | 3,920.00 | 3,830.00 | 3,885.00 | 3,885.00 | 1,039,007 |
| 2024-07-17 | 4,045.00 | 4,160.00 | 3,940.00 | 3,940.00 | 3,940.00 | 2,565,962 |
| 2024-07-16 | 4,170.00 | 4,245.00 | 3,950.00 | 4,000.00 | 4,000.00 | 5,809,665 |
| 2024-07-15 | 3,815.00 | 3,975.00 | 3,810.00 | 3,905.00 | 3,905.00 | 2,036,865 |
| 2024-07-12 | 3,900.00 | 3,965.00 | 3,700.00 | 3,755.00 | 3,755.00 | 1,222,856 |
| 2024-07-11 | 3,840.00 | 3,910.00 | 3,825.00 | 3,830.00 | 3,830.00 | 521,420 |
| 2024-07-10 | 3,855.00 | 3,900.00 | 3,810.00 | 3,840.00 | 3,840.00 | 686,368 |
| 2024-07-09 | 3,790.00 | 4,165.00 | 3,770.00 | 3,850.00 | 3,850.00 | 6,197,535 |
| 2024-07-08 | 3,700.00 | 3,780.00 | 3,670.00 | 3,780.00 | 3,780.00 | 208,789 |
| 2024-07-05 | 3,730.00 | 3,760.00 | 3,700.00 | 3,700.00 | 3,700.00 | 356,129 |
| 2024-07-04 | 3,725.00 | 3,805.00 | 3,725.00 | 3,735.00 | 3,735.00 | 236,512 |
| 2024-07-03 | 3,800.00 | 3,800.00 | 3,730.00 | 3,735.00 | 3,735.00 | 367,373 |
| 2024-07-02 | 3,810.00 | 3,845.00 | 3,750.00 | 3,780.00 | 3,780.00 | 294,333 |
| 2024-07-01 | 3,855.00 | 3,885.00 | 3,825.00 | 3,825.00 | 3,825.00 | 308,169 |
| 2024-06-28 | 3,810.00 | 3,875.00 | 3,800.00 | 3,845.00 | 3,845.00 | 306,312 |
| 2024-06-27 | 3,890.00 | 3,895.00 | 3,790.00 | 3,795.00 | 3,795.00 | 333,626 |
| 2024-06-26 | 3,830.00 | 3,890.00 | 3,820.00 | 3,890.00 | 3,890.00 | 580,549 |
| 2024-06-25 | 3,740.00 | 3,860.00 | 3,740.00 | 3,830.00 | 3,830.00 | 482,905 |
| 2024-06-24 | 3,805.00 | 3,825.00 | 3,710.00 | 3,785.00 | 3,785.00 | 669,390 |
| 2024-06-21 | 3,950.00 | 3,950.00 | 3,835.00 | 3,835.00 | 3,835.00 | 763,953 |
| 2024-06-20 | 3,885.00 | 3,975.00 | 3,885.00 | 3,965.00 | 3,965.00 | 710,091 |
| 2024-06-19 | 3,920.00 | 4,030.00 | 3,855.00 | 3,875.00 | 3,875.00 | 1,306,261 |
| 2024-06-18 | 3,940.00 | 3,995.00 | 3,880.00 | 3,945.00 | 3,945.00 | 1,192,546 |
| 2024-06-17 | 4,035.00 | 4,055.00 | 3,935.00 | 3,955.00 | 3,955.00 | 1,182,026 |
| 2024-06-14 | 4,155.00 | 4,190.00 | 4,025.00 | 4,035.00 | 4,035.00 | 2,188,937 |
| 2024-06-13 | 4,345.00 | 4,440.00 | 4,200.00 | 4,200.00 | 4,200.00 | 5,555,984 |
| 2024-06-12 | 4,220.00 | 4,370.00 | 4,090.00 | 4,230.00 | 4,230.00 | 4,739,323 |
| 2024-06-11 | 4,295.00 | 4,325.00 | 4,145.00 | 4,280.00 | 4,280.00 | 4,645,657 |
| 2024-06-10 | 3,710.00 | 4,820.00 | 3,670.00 | 4,350.00 | 4,350.00 | 31,006,189 |
| 2024-06-07 | 3,685.00 | 3,730.00 | 3,675.00 | 3,710.00 | 3,710.00 | 246,771 |
| 2024-06-05 | 3,735.00 | 3,755.00 | 3,655.00 | 3,680.00 | 3,680.00 | 166,528 |
| 2024-06-04 | 3,660.00 | 3,735.00 | 3,660.00 | 3,730.00 | 3,730.00 | 258,803 |
| 2024-06-03 | 3,675.00 | 3,720.00 | 3,655.00 | 3,690.00 | 3,690.00 | 226,572 |
| 2024-05-31 | 3,860.00 | 3,875.00 | 3,675.00 | 3,675.00 | 3,675.00 | 751,249 |
| 2024-05-30 | 3,645.00 | 3,695.00 | 3,545.00 | 3,665.00 | 3,665.00 | 537,382 |
| 2024-05-29 | 3,675.00 | 3,720.00 | 3,650.00 | 3,650.00 | 3,650.00 | 224,563 |
| 2024-05-28 | 3,655.00 | 3,695.00 | 3,640.00 | 3,685.00 | 3,685.00 | 145,942 |
| 2024-05-27 | 3,665.00 | 3,665.00 | 3,615.00 | 3,655.00 | 3,655.00 | 237,144 |
| 2024-05-24 | 3,705.00 | 3,725.00 | 3,665.00 | 3,665.00 | 3,665.00 | 211,730 |
| 2024-05-23 | 3,730.00 | 3,730.00 | 3,660.00 | 3,710.00 | 3,710.00 | 155,419 |
| 2024-05-22 | 3,810.00 | 3,810.00 | 3,735.00 | 3,735.00 | 3,735.00 | 338,027 |
| 2024-05-21 | 3,800.00 | 3,850.00 | 3,800.00 | 3,805.00 | 3,805.00 | 293,735 |
| 2024-05-20 | 3,825.00 | 3,825.00 | 3,765.00 | 3,775.00 | 3,775.00 | 216,242 |
| 2024-05-17 | 3,825.00 | 3,840.00 | 3,790.00 | 3,795.00 | 3,795.00 | 193,643 |
| 2024-05-16 | 3,830.00 | 3,870.00 | 3,830.00 | 3,835.00 | 3,835.00 | 250,421 |
| 2024-05-14 | 3,765.00 | 3,930.00 | 3,765.00 | 3,780.00 | 3,780.00 | 556,975 |
| 2024-05-13 | 3,850.00 | 3,870.00 | 3,700.00 | 3,765.00 | 3,765.00 | 473,248 |
| 2024-05-10 | 3,930.00 | 3,930.00 | 3,875.00 | 3,880.00 | 3,880.00 | 213,533 |
| 2024-05-09 | 3,945.00 | 3,955.00 | 3,895.00 | 3,900.00 | 3,900.00 | 226,015 |
| 2024-05-08 | 3,925.00 | 3,955.00 | 3,915.00 | 3,945.00 | 3,945.00 | 198,621 |
| 2024-05-07 | 3,965.00 | 3,975.00 | 3,900.00 | 3,925.00 | 3,925.00 | 244,850 |
| 2024-05-03 | 3,920.00 | 3,975.00 | 3,920.00 | 3,930.00 | 3,930.00 | 197,908 |
| 2024-05-02 | 3,900.00 | 3,925.00 | 3,880.00 | 3,900.00 | 3,900.00 | 164,822 |
| 2024-04-30 | 3,940.00 | 3,970.00 | 3,910.00 | 3,915.00 | 3,915.00 | 172,558 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.