Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,800.00 | 7,820.00 | 7,510.00 | 7,740.00 | 7,740.00 | 2,269,133 |
| 2026-04-21 | 7,970.00 | 8,080.00 | 7,860.00 | 7,880.00 | 7,880.00 | 2,213,166 |
| 2026-04-20 | 8,070.00 | 8,250.00 | 7,870.00 | 7,890.00 | 7,890.00 | 2,820,020 |
| 2026-04-17 | 8,260.00 | 8,560.00 | 8,010.00 | 8,010.00 | 8,010.00 | 6,981,190 |
| 2026-04-16 | 8,210.00 | 8,380.00 | 8,010.00 | 8,190.00 | 8,190.00 | 7,711,753 |
| 2026-04-15 | 7,980.00 | 8,680.00 | 7,930.00 | 8,090.00 | 8,090.00 | 23,178,301 |
| 2026-04-14 | 8,150.00 | 8,380.00 | 7,840.00 | 7,870.00 | 7,870.00 | 8,870,713 |
| 2026-04-13 | 7,860.00 | 8,520.00 | 7,730.00 | 7,970.00 | 7,970.00 | 12,522,040 |
| 2026-04-10 | 7,000.00 | 8,650.00 | 6,990.00 | 7,960.00 | 7,960.00 | 46,361,539 |
| 2026-04-09 | 7,410.00 | 7,610.00 | 7,140.00 | 7,160.00 | 7,160.00 | 5,870,658 |
| 2026-04-08 | 7,250.00 | 7,760.00 | 7,190.00 | 7,480.00 | 7,480.00 | 14,968,150 |
| 2026-04-07 | 8,460.00 | 8,670.00 | 6,940.00 | 7,070.00 | 7,070.00 | 30,997,221 |
| 2026-04-06 | 6,010.00 | 7,800.00 | 6,000.00 | 7,800.00 | 7,800.00 | 7,427,746 |
| 2026-04-03 | 6,000.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 613,671 |
| 2026-04-02 | 6,370.00 | 6,410.00 | 5,760.00 | 5,870.00 | 5,870.00 | 1,505,788 |
| 2026-04-01 | 6,100.00 | 6,320.00 | 6,100.00 | 6,310.00 | 6,310.00 | 849,603 |
| 2026-03-31 | 6,110.00 | 6,200.00 | 5,930.00 | 5,960.00 | 5,960.00 | 978,865 |
| 2026-03-30 | 6,120.00 | 6,230.00 | 6,000.00 | 6,180.00 | 6,180.00 | 840,337 |
| 2026-03-27 | 6,220.00 | 6,470.00 | 6,120.00 | 6,430.00 | 6,430.00 | 1,303,469 |
| 2026-03-26 | 6,700.00 | 6,720.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1,333,266 |
| 2026-03-25 | 6,720.00 | 6,840.00 | 6,500.00 | 6,730.00 | 6,730.00 | 1,798,334 |
| 2026-03-24 | 6,930.00 | 7,040.00 | 6,510.00 | 6,720.00 | 6,720.00 | 1,360,155 |
| 2026-03-23 | 7,100.00 | 7,140.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,480,054 |
| 2026-03-20 | 7,150.00 | 7,420.00 | 7,090.00 | 7,310.00 | 7,310.00 | 1,342,074 |
| 2026-03-19 | 7,150.00 | 7,250.00 | 7,080.00 | 7,110.00 | 7,110.00 | 1,221,993 |
| 2026-03-18 | 7,520.00 | 7,580.00 | 7,360.00 | 7,390.00 | 7,390.00 | 1,138,503 |
| 2026-03-17 | 7,400.00 | 7,650.00 | 7,340.00 | 7,410.00 | 7,410.00 | 1,702,082 |
| 2026-03-16 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,200.00 | 929,601 |
| 2026-03-13 | 7,240.00 | 7,400.00 | 7,030.00 | 7,300.00 | 7,300.00 | 992,203 |
| 2026-03-12 | 7,500.00 | 7,510.00 | 7,270.00 | 7,370.00 | 7,370.00 | 976,656 |
| 2026-03-11 | 7,510.00 | 7,720.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1,834,381 |
| 2026-03-10 | 7,510.00 | 7,610.00 | 7,220.00 | 7,310.00 | 7,310.00 | 1,681,979 |
| 2026-03-09 | 7,160.00 | 7,300.00 | 6,870.00 | 7,150.00 | 7,150.00 | 1,912,372 |
| 2026-03-06 | 7,580.00 | 7,770.00 | 7,310.00 | 7,670.00 | 7,670.00 | 2,226,663 |
| 2026-03-05 | 7,000.00 | 8,190.00 | 7,000.00 | 7,580.00 | 7,580.00 | 7,648,852 |
| 2026-03-04 | 7,400.00 | 7,550.00 | 6,310.00 | 6,440.00 | 6,440.00 | 4,462,225 |
| 2026-03-03 | 8,260.00 | 8,590.00 | 7,750.00 | 7,780.00 | 7,780.00 | 3,531,676 |
| 2026-02-27 | 8,660.00 | 8,830.00 | 8,450.00 | 8,480.00 | 8,480.00 | 3,133,907 |
| 2026-02-26 | 9,190.00 | 9,370.00 | 8,600.00 | 8,630.00 | 8,630.00 | 10,601,110 |
| 2026-02-25 | 8,700.00 | 8,710.00 | 8,370.00 | 8,430.00 | 8,430.00 | 2,511,260 |
| 2026-02-24 | 8,850.00 | 8,910.00 | 8,590.00 | 8,700.00 | 8,700.00 | 2,179,872 |
| 2026-02-23 | 9,030.00 | 9,320.00 | 8,710.00 | 8,830.00 | 8,830.00 | 5,451,346 |
| 2026-02-20 | 8,730.00 | 9,230.00 | 8,600.00 | 8,890.00 | 8,890.00 | 6,302,610 |
| 2026-02-19 | 8,580.00 | 8,810.00 | 8,490.00 | 8,720.00 | 8,720.00 | 2,618,932 |
| 2026-02-13 | 8,610.00 | 8,720.00 | 8,330.00 | 8,440.00 | 8,440.00 | 2,796,270 |
| 2026-02-12 | 8,810.00 | 8,960.00 | 8,570.00 | 8,630.00 | 8,630.00 | 2,416,402 |
| 2026-02-11 | 8,970.00 | 8,990.00 | 8,530.00 | 8,700.00 | 8,700.00 | 3,041,454 |
| 2026-02-10 | 9,030.00 | 9,400.00 | 8,820.00 | 8,910.00 | 8,910.00 | 3,945,523 |
| 2026-02-09 | 8,670.00 | 9,460.00 | 8,670.00 | 9,010.00 | 9,010.00 | 10,480,450 |
| 2026-02-06 | 8,350.00 | 9,240.00 | 8,130.00 | 8,550.00 | 8,550.00 | 8,902,282 |
| 2026-02-05 | 9,510.00 | 9,570.00 | 8,720.00 | 8,810.00 | 8,810.00 | 5,888,786 |
| 2026-02-04 | 9,570.00 | 9,760.00 | 9,350.00 | 9,510.00 | 9,510.00 | 6,154,879 |
| 2026-02-03 | 9,180.00 | 10,060.00 | 9,180.00 | 9,620.00 | 9,620.00 | 22,881,631 |
| 2026-02-02 | 9,490.00 | 9,640.00 | 8,900.00 | 9,070.00 | 9,070.00 | 9,290,356 |
| 2026-01-30 | 9,250.00 | 9,580.00 | 9,070.00 | 9,230.00 | 9,230.00 | 10,220,550 |
| 2026-01-29 | 9,010.00 | 9,550.00 | 8,840.00 | 9,310.00 | 9,310.00 | 16,585,330 |
| 2026-01-28 | 9,980.00 | 10,270.00 | 8,930.00 | 8,980.00 | 8,980.00 | 28,582,211 |
| 2026-01-27 | 9,560.00 | 10,700.00 | 9,540.00 | 9,860.00 | 9,860.00 | 45,967,520 |
| 2026-01-26 | 10,150.00 | 10,630.00 | 9,140.00 | 9,800.00 | 9,800.00 | 95,558,562 |
| 2026-01-23 | 6,920.00 | 8,900.00 | 6,910.00 | 8,900.00 | 8,900.00 | 59,554,379 |
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.