Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,880.00 | 3,940.00 | 3,880.00 | 3,925.00 | 3,925.00 | 170,271 |
| 2024-04-26 | 3,895.00 | 3,915.00 | 3,855.00 | 3,880.00 | 3,880.00 | 192,144 |
| 2024-04-25 | 3,915.00 | 3,925.00 | 3,885.00 | 3,890.00 | 3,890.00 | 156,228 |
| 2024-04-24 | 3,920.00 | 3,950.00 | 3,915.00 | 3,920.00 | 3,920.00 | 207,115 |
| 2024-04-23 | 3,950.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,910.00 | 299,909 |
| 2024-04-22 | 3,875.00 | 3,920.00 | 3,870.00 | 3,910.00 | 3,910.00 | 279,042 |
| 2024-04-19 | 4,040.00 | 4,065.00 | 3,850.00 | 3,875.00 | 3,875.00 | 735,261 |
| 2024-04-18 | 3,855.00 | 4,350.00 | 3,855.00 | 4,005.00 | 4,005.00 | 2,349,627 |
| 2024-04-17 | 3,900.00 | 3,955.00 | 3,875.00 | 3,875.00 | 3,875.00 | 209,315 |
| 2024-04-16 | 3,960.00 | 4,000.00 | 3,860.00 | 3,885.00 | 3,885.00 | 390,103 |
| 2024-04-15 | 4,230.00 | 4,240.00 | 3,975.00 | 4,045.00 | 4,045.00 | 581,328 |
| 2024-04-12 | 4,155.00 | 4,195.00 | 4,085.00 | 4,150.00 | 4,150.00 | 467,602 |
| 2024-04-11 | 3,995.00 | 4,155.00 | 3,970.00 | 4,135.00 | 4,135.00 | 508,911 |
| 2024-04-09 | 3,890.00 | 4,010.00 | 3,890.00 | 3,970.00 | 3,970.00 | 334,877 |
| 2024-04-08 | 3,895.00 | 3,920.00 | 3,820.00 | 3,840.00 | 3,840.00 | 309,528 |
| 2024-04-05 | 3,970.00 | 3,990.00 | 3,880.00 | 3,890.00 | 3,890.00 | 435,704 |
| 2024-04-04 | 4,020.00 | 4,055.00 | 3,965.00 | 3,965.00 | 3,965.00 | 380,614 |
| 2024-04-03 | 3,995.00 | 4,045.00 | 3,965.00 | 4,030.00 | 4,030.00 | 261,743 |
| 2024-04-02 | 4,135.00 | 4,150.00 | 4,010.00 | 4,030.00 | 4,030.00 | 421,100 |
| 2024-04-01 | 4,155.00 | 4,200.00 | 4,130.00 | 4,130.00 | 4,130.00 | 285,037 |
| 2024-03-29 | 4,130.00 | 4,165.00 | 4,085.00 | 4,100.00 | 4,100.00 | 262,726 |
| 2024-03-28 | 4,185.00 | 4,190.00 | 4,115.00 | 4,130.00 | 4,130.00 | 429,791 |
| 2024-03-27 | 4,280.00 | 4,290.00 | 4,160.00 | 4,185.00 | 4,185.00 | 551,509 |
| 2024-03-26 | 4,275.00 | 4,285.00 | 4,225.00 | 4,260.00 | 4,260.00 | 466,957 |
| 2024-03-25 | 4,270.00 | 4,365.00 | 4,200.00 | 4,275.00 | 4,275.00 | 1,214,636 |
| 2024-03-22 | 4,145.00 | 4,235.00 | 4,120.00 | 4,200.00 | 4,200.00 | 744,952 |
| 2024-03-21 | 4,030.00 | 4,290.00 | 4,030.00 | 4,120.00 | 4,120.00 | 2,544,272 |
| 2024-03-20 | 3,945.00 | 3,995.00 | 3,940.00 | 3,970.00 | 3,970.00 | 439,185 |
| 2024-03-19 | 4,070.00 | 4,095.00 | 3,960.00 | 3,960.00 | 3,960.00 | 638,513 |
| 2024-03-18 | 4,105.00 | 4,130.00 | 4,080.00 | 4,100.00 | 4,100.00 | 293,022 |
| 2024-03-15 | 4,195.00 | 4,215.00 | 4,095.00 | 4,095.00 | 4,095.00 | 501,807 |
| 2024-03-14 | 4,210.00 | 4,240.00 | 4,155.00 | 4,230.00 | 4,230.00 | 533,305 |
| 2024-03-13 | 4,230.00 | 4,235.00 | 4,170.00 | 4,210.00 | 4,210.00 | 407,584 |
| 2024-03-12 | 4,280.00 | 4,360.00 | 4,200.00 | 4,210.00 | 4,210.00 | 771,281 |
| 2024-03-11 | 4,195.00 | 4,245.00 | 4,175.00 | 4,200.00 | 4,200.00 | 427,767 |
| 2024-03-08 | 4,180.00 | 4,240.00 | 4,170.00 | 4,175.00 | 4,175.00 | 504,302 |
| 2024-03-07 | 4,360.00 | 4,385.00 | 4,170.00 | 4,170.00 | 4,170.00 | 884,509 |
| 2024-03-06 | 4,375.00 | 4,395.00 | 4,270.00 | 4,330.00 | 4,330.00 | 1,206,082 |
| 2024-03-05 | 4,405.00 | 4,650.00 | 4,350.00 | 4,445.00 | 4,445.00 | 5,806,828 |
| 2024-03-04 | 4,325.00 | 4,395.00 | 4,295.00 | 4,300.00 | 4,300.00 | 789,534 |
| 2024-02-29 | 4,470.00 | 4,520.00 | 4,325.00 | 4,325.00 | 4,325.00 | 2,438,756 |
| 2024-02-28 | 4,330.00 | 4,430.00 | 4,285.00 | 4,290.00 | 4,290.00 | 745,479 |
| 2024-02-27 | 4,450.00 | 4,535.00 | 4,290.00 | 4,305.00 | 4,305.00 | 1,934,252 |
| 2024-02-26 | 4,265.00 | 4,310.00 | 4,230.00 | 4,290.00 | 4,290.00 | 356,752 |
| 2024-02-23 | 4,330.00 | 4,375.00 | 4,225.00 | 4,255.00 | 4,255.00 | 571,938 |
| 2024-02-22 | 4,385.00 | 4,430.00 | 4,310.00 | 4,315.00 | 4,315.00 | 574,560 |
| 2024-02-21 | 4,495.00 | 4,540.00 | 4,390.00 | 4,395.00 | 4,395.00 | 1,008,244 |
| 2024-02-20 | 4,515.00 | 4,540.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1,039,200 |
| 2024-02-19 | 4,450.00 | 4,530.00 | 4,425.00 | 4,460.00 | 4,460.00 | 1,232,675 |
| 2024-02-16 | 4,380.00 | 4,500.00 | 4,335.00 | 4,470.00 | 4,470.00 | 1,824,459 |
| 2024-02-15 | 4,480.00 | 4,600.00 | 4,355.00 | 4,440.00 | 4,440.00 | 8,115,878 |
| 2024-02-14 | 4,170.00 | 4,300.00 | 4,150.00 | 4,300.00 | 4,300.00 | 1,119,411 |
| 2024-02-13 | 4,280.00 | 4,695.00 | 4,260.00 | 4,260.00 | 4,260.00 | 10,008,620 |
| 2024-02-08 | 4,030.00 | 4,140.00 | 4,010.00 | 4,070.00 | 4,070.00 | 499,969 |
| 2024-02-07 | 3,990.00 | 4,025.00 | 3,980.00 | 3,995.00 | 3,995.00 | 330,988 |
| 2024-02-06 | 4,075.00 | 4,075.00 | 3,990.00 | 3,995.00 | 3,995.00 | 359,017 |
| 2024-02-05 | 4,100.00 | 4,110.00 | 4,015.00 | 4,065.00 | 4,065.00 | 287,649 |
| 2024-02-02 | 3,955.00 | 4,125.00 | 3,955.00 | 4,075.00 | 4,075.00 | 607,109 |
| 2024-02-01 | 3,960.00 | 4,040.00 | 3,920.00 | 3,945.00 | 3,945.00 | 659,583 |
| 2024-01-31 | 4,025.00 | 4,085.00 | 4,000.00 | 4,000.00 | 4,000.00 | 402,601 |
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.