Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,130.00 | 4,250.00 | 3,850.00 | 3,930.00 | 3,930.00 | 723,705 |
| 2026-07-21 | 3,910.00 | 3,950.00 | 3,805.00 | 3,945.00 | 3,945.00 | 613,058 |
| 2026-07-20 | 4,000.00 | 4,050.00 | 3,885.00 | 3,900.00 | 3,900.00 | 534,635 |
| 2026-07-16 | 4,220.00 | 4,240.00 | 4,050.00 | 4,090.00 | 4,090.00 | 369,885 |
| 2026-07-15 | 4,130.00 | 4,305.00 | 4,100.00 | 4,220.00 | 4,220.00 | 508,950 |
| 2026-07-14 | 4,070.00 | 4,130.00 | 3,880.00 | 4,030.00 | 4,030.00 | 634,351 |
| 2026-07-13 | 4,400.00 | 4,720.00 | 4,065.00 | 4,070.00 | 4,070.00 | 598,761 |
| 2026-07-10 | 4,005.00 | 4,450.00 | 4,005.00 | 4,370.00 | 4,370.00 | 673,937 |
| 2026-07-09 | 3,930.00 | 4,140.00 | 3,895.00 | 3,980.00 | 3,980.00 | 487,442 |
| 2026-07-08 | 4,050.00 | 4,230.00 | 3,935.00 | 3,960.00 | 3,960.00 | 498,634 |
| 2026-07-07 | 4,205.00 | 4,330.00 | 4,080.00 | 4,165.00 | 4,165.00 | 464,881 |
| 2026-07-06 | 4,305.00 | 4,410.00 | 4,195.00 | 4,260.00 | 4,260.00 | 473,182 |
| 2026-07-03 | 4,225.00 | 4,325.00 | 4,035.00 | 4,305.00 | 4,305.00 | 494,774 |
| 2026-07-02 | 4,355.00 | 4,420.00 | 4,205.00 | 4,240.00 | 4,240.00 | 578,265 |
| 2026-07-01 | 4,300.00 | 4,495.00 | 4,225.00 | 4,430.00 | 4,430.00 | 445,726 |
| 2026-06-30 | 4,425.00 | 4,550.00 | 4,305.00 | 4,305.00 | 4,305.00 | 369,131 |
| 2026-06-29 | 4,075.00 | 4,485.00 | 4,075.00 | 4,475.00 | 4,475.00 | 661,458 |
| 2026-06-26 | 4,350.00 | 4,365.00 | 4,015.00 | 4,090.00 | 4,090.00 | 860,527 |
| 2026-06-25 | 4,470.00 | 4,570.00 | 4,375.00 | 4,375.00 | 4,375.00 | 623,961 |
| 2026-06-24 | 4,455.00 | 4,635.00 | 4,350.00 | 4,465.00 | 4,465.00 | 891,196 |
| 2026-06-23 | 4,815.00 | 4,925.00 | 4,500.00 | 4,500.00 | 4,500.00 | 956,589 |
| 2026-06-22 | 5,060.00 | 5,100.00 | 4,780.00 | 4,925.00 | 4,925.00 | 886,739 |
| 2026-06-19 | 5,150.00 | 5,170.00 | 4,805.00 | 4,975.00 | 4,975.00 | 1,055,608 |
| 2026-06-18 | 5,400.00 | 5,400.00 | 5,120.00 | 5,150.00 | 5,150.00 | 490,505 |
| 2026-06-17 | 5,400.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 458,254 |
| 2026-06-16 | 5,490.00 | 5,590.00 | 5,340.00 | 5,390.00 | 5,390.00 | 614,369 |
| 2026-06-15 | 5,470.00 | 5,540.00 | 5,300.00 | 5,390.00 | 5,390.00 | 533,907 |
| 2026-06-12 | 5,200.00 | 5,350.00 | 5,110.00 | 5,320.00 | 5,320.00 | 841,209 |
| 2026-06-11 | 4,910.00 | 5,020.00 | 4,850.00 | 5,020.00 | 5,020.00 | 766,137 |
| 2026-06-10 | 5,100.00 | 5,270.00 | 4,955.00 | 5,080.00 | 5,080.00 | 713,564 |
| 2026-06-09 | 4,980.00 | 5,250.00 | 4,980.00 | 5,230.00 | 5,230.00 | 980,539 |
| 2026-06-08 | 5,000.00 | 5,300.00 | 4,955.00 | 4,980.00 | 4,980.00 | 1,357,638 |
| 2026-06-05 | 5,700.00 | 5,840.00 | 5,410.00 | 5,490.00 | 5,490.00 | 927,010 |
| 2026-06-04 | 5,600.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,710.00 | 691,084 |
| 2026-06-02 | 5,900.00 | 5,920.00 | 5,610.00 | 5,770.00 | 5,770.00 | 1,355,495 |
| 2026-06-01 | 6,160.00 | 6,300.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1,384,388 |
| 2026-05-29 | 6,140.00 | 6,280.00 | 5,960.00 | 6,160.00 | 6,160.00 | 1,311,293 |
| 2026-05-28 | 6,290.00 | 6,340.00 | 5,940.00 | 6,120.00 | 6,120.00 | 1,038,787 |
| 2026-05-27 | 6,610.00 | 6,680.00 | 6,280.00 | 6,290.00 | 6,290.00 | 1,287,653 |
| 2026-05-26 | 6,900.00 | 6,910.00 | 6,600.00 | 6,670.00 | 6,670.00 | 1,067,859 |
| 2026-05-22 | 6,580.00 | 6,880.00 | 6,580.00 | 6,830.00 | 6,830.00 | 1,279,128 |
| 2026-05-21 | 6,250.00 | 6,600.00 | 6,250.00 | 6,510.00 | 6,510.00 | 939,470 |
| 2026-05-20 | 6,350.00 | 6,410.00 | 6,100.00 | 6,120.00 | 6,120.00 | 885,284 |
| 2026-05-19 | 6,520.00 | 6,670.00 | 6,350.00 | 6,400.00 | 6,400.00 | 928,893 |
| 2026-05-18 | 6,660.00 | 6,660.00 | 6,380.00 | 6,580.00 | 6,580.00 | 1,146,148 |
| 2026-05-15 | 7,450.00 | 7,540.00 | 6,550.00 | 6,660.00 | 6,660.00 | 2,782,611 |
| 2026-05-14 | 7,040.00 | 7,220.00 | 7,000.00 | 7,170.00 | 7,170.00 | 1,432,658 |
| 2026-05-13 | 7,070.00 | 7,200.00 | 6,950.00 | 7,010.00 | 7,010.00 | 1,528,054 |
| 2026-05-12 | 7,680.00 | 7,960.00 | 6,920.00 | 7,070.00 | 7,070.00 | 4,703,573 |
| 2026-05-11 | 7,310.00 | 7,600.00 | 7,230.00 | 7,320.00 | 7,320.00 | 2,572,477 |
| 2026-05-08 | 7,430.00 | 7,460.00 | 7,200.00 | 7,260.00 | 7,260.00 | 2,097,907 |
| 2026-05-07 | 7,920.00 | 7,930.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,214,086 |
| 2026-05-06 | 7,810.00 | 8,640.00 | 7,750.00 | 8,000.00 | 8,000.00 | 27,236,180 |
| 2026-05-04 | 7,390.00 | 7,580.00 | 7,380.00 | 7,430.00 | 7,430.00 | 1,312,638 |
| 2026-04-30 | 7,590.00 | 7,630.00 | 7,310.00 | 7,330.00 | 7,330.00 | 1,643,648 |
| 2026-04-29 | 7,690.00 | 7,750.00 | 7,530.00 | 7,590.00 | 7,590.00 | 1,308,337 |
| 2026-04-28 | 7,650.00 | 8,050.00 | 7,590.00 | 7,650.00 | 7,650.00 | 4,556,948 |
| 2026-04-27 | 7,760.00 | 7,760.00 | 7,620.00 | 7,650.00 | 7,650.00 | 1,602,082 |
| 2026-04-24 | 7,680.00 | 7,900.00 | 7,610.00 | 7,720.00 | 7,720.00 | 1,637,773 |
| 2026-04-23 | 7,900.00 | 7,910.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2,256,576 |
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.