Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,820.00 | 7,100.00 | 6,730.00 | 6,850.00 | 6,850.00 | 2,376,428 |
| 2026-01-21 | 6,980.00 | 6,990.00 | 6,630.00 | 6,810.00 | 6,810.00 | 3,217,163 |
| 2026-01-20 | 6,800.00 | 7,440.00 | 6,780.00 | 7,120.00 | 7,120.00 | 9,548,819 |
| 2026-01-19 | 6,860.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,506,975 |
| 2026-01-16 | 7,020.00 | 7,310.00 | 6,830.00 | 6,850.00 | 6,850.00 | 3,142,603 |
| 2026-01-15 | 6,910.00 | 7,030.00 | 6,880.00 | 6,990.00 | 6,990.00 | 1,470,582 |
| 2026-01-14 | 7,100.00 | 7,150.00 | 6,960.00 | 6,970.00 | 6,970.00 | 1,742,180 |
| 2026-01-13 | 7,010.00 | 7,150.00 | 6,830.00 | 7,110.00 | 7,110.00 | 2,363,222 |
| 2026-01-12 | 7,130.00 | 7,280.00 | 6,900.00 | 6,990.00 | 6,990.00 | 2,220,290 |
| 2026-01-09 | 6,880.00 | 7,300.00 | 6,880.00 | 7,120.00 | 7,120.00 | 3,040,017 |
| 2026-01-08 | 7,000.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | 1,681,390 |
| 2026-01-07 | 7,510.00 | 7,550.00 | 6,850.00 | 7,000.00 | 7,000.00 | 3,300,408 |
| 2026-01-06 | 7,480.00 | 7,530.00 | 7,330.00 | 7,450.00 | 7,450.00 | 2,211,749 |
| 2026-01-05 | 7,330.00 | 7,450.00 | 7,220.00 | 7,400.00 | 7,400.00 | 1,884,976 |
| 2026-01-02 | 7,200.00 | 7,400.00 | 7,090.00 | 7,340.00 | 7,340.00 | 1,597,051 |
| 2025-12-30 | 7,300.00 | 7,430.00 | 7,170.00 | 7,200.00 | 7,200.00 | 1,131,348 |
| 2025-12-29 | 7,030.00 | 7,480.00 | 7,010.00 | 7,380.00 | 7,380.00 | 2,430,661 |
| 2025-12-26 | 7,280.00 | 7,450.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,541,219 |
| 2025-12-24 | 7,510.00 | 7,530.00 | 7,200.00 | 7,290.00 | 7,290.00 | 2,111,841 |
| 2025-12-23 | 7,500.00 | 7,870.00 | 7,380.00 | 7,550.00 | 7,550.00 | 7,951,305 |
| 2025-12-22 | 7,630.00 | 7,730.00 | 7,320.00 | 7,500.00 | 7,500.00 | 6,210,530 |
| 2025-12-19 | 6,930.00 | 7,550.00 | 6,730.00 | 7,410.00 | 7,410.00 | 7,724,985 |
| 2025-12-18 | 6,600.00 | 7,700.00 | 6,540.00 | 6,930.00 | 6,930.00 | 14,027,920 |
| 2025-12-17 | 6,790.00 | 7,130.00 | 6,680.00 | 6,740.00 | 6,740.00 | 3,340,949 |
| 2025-12-16 | 6,950.00 | 6,970.00 | 6,520.00 | 6,550.00 | 6,550.00 | 2,799,651 |
| 2025-12-15 | 7,120.00 | 7,160.00 | 7,010.00 | 7,070.00 | 7,070.00 | 1,667,641 |
| 2025-12-12 | 7,210.00 | 7,390.00 | 7,060.00 | 7,280.00 | 7,280.00 | 3,687,971 |
| 2025-12-11 | 7,020.00 | 7,490.00 | 7,000.00 | 7,200.00 | 7,200.00 | 9,848,143 |
| 2025-12-10 | 6,450.00 | 7,270.00 | 6,450.00 | 7,160.00 | 7,160.00 | 16,784,359 |
| 2025-12-09 | 6,580.00 | 6,640.00 | 6,410.00 | 6,450.00 | 6,450.00 | 2,403,994 |
| 2025-12-08 | 6,880.00 | 6,890.00 | 6,520.00 | 6,600.00 | 6,600.00 | 3,140,094 |
| 2025-12-05 | 6,920.00 | 7,770.00 | 6,760.00 | 6,800.00 | 6,800.00 | 20,874,141 |
| 2025-12-04 | 6,800.00 | 6,950.00 | 6,740.00 | 6,790.00 | 6,790.00 | 962,816 |
| 2025-12-03 | 6,860.00 | 6,920.00 | 6,740.00 | 6,820.00 | 6,820.00 | 1,104,266 |
| 2025-12-02 | 6,880.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | 1,014,187 |
| 2025-12-01 | 7,000.00 | 7,190.00 | 6,850.00 | 6,940.00 | 6,940.00 | 1,976,504 |
| 2025-11-28 | 6,730.00 | 6,930.00 | 6,700.00 | 6,930.00 | 6,930.00 | 1,067,966 |
| 2025-11-27 | 6,780.00 | 6,880.00 | 6,690.00 | 6,740.00 | 6,740.00 | 928,946 |
| 2025-11-26 | 6,570.00 | 6,820.00 | 6,540.00 | 6,740.00 | 6,740.00 | 1,017,650 |
| 2025-11-25 | 6,700.00 | 6,840.00 | 6,510.00 | 6,570.00 | 6,570.00 | 893,982 |
| 2025-11-24 | 6,790.00 | 6,860.00 | 6,590.00 | 6,630.00 | 6,630.00 | 1,313,262 |
| 2025-11-21 | 6,540.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | 1,026,094 |
| 2025-11-20 | 6,600.00 | 6,820.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1,236,074 |
| 2025-11-19 | 6,580.00 | 6,700.00 | 6,430.00 | 6,580.00 | 6,580.00 | 1,236,830 |
| 2025-11-18 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,600.00 | 1,409,773 |
| 2025-11-17 | 6,850.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,850.00 | 1,158,539 |
| 2025-11-14 | 6,900.00 | 7,110.00 | 6,640.00 | 6,800.00 | 6,800.00 | 1,704,195 |
| 2025-11-13 | 7,000.00 | 7,160.00 | 6,920.00 | 7,020.00 | 7,020.00 | 2,415,239 |
| 2025-11-12 | 6,760.00 | 7,100.00 | 6,730.00 | 7,050.00 | 7,050.00 | 4,974,856 |
| 2025-11-11 | 7,580.00 | 7,650.00 | 6,520.00 | 6,700.00 | 6,700.00 | 9,464,272 |
| 2025-11-10 | 7,430.00 | 7,660.00 | 7,430.00 | 7,610.00 | 7,610.00 | 1,421,150 |
| 2025-11-07 | 7,400.00 | 7,580.00 | 7,240.00 | 7,340.00 | 7,340.00 | 1,705,924 |
| 2025-11-06 | 7,680.00 | 7,950.00 | 7,470.00 | 7,610.00 | 7,610.00 | 2,619,408 |
| 2025-11-05 | 7,650.00 | 7,740.00 | 7,380.00 | 7,590.00 | 7,590.00 | 2,260,260 |
| 2025-11-04 | 7,810.00 | 7,950.00 | 7,700.00 | 7,750.00 | 7,750.00 | 2,105,097 |
| 2025-11-03 | 7,990.00 | 8,220.00 | 7,720.00 | 7,880.00 | 7,880.00 | 3,706,670 |
| 2025-10-31 | 8,040.00 | 8,350.00 | 8,030.00 | 8,060.00 | 8,060.00 | 3,088,743 |
| 2025-10-30 | 8,860.00 | 8,860.00 | 8,350.00 | 8,370.00 | 8,370.00 | 3,461,709 |
| 2025-10-29 | 9,010.00 | 9,190.00 | 8,810.00 | 8,860.00 | 8,860.00 | 3,903,006 |
| 2025-10-28 | 9,050.00 | 9,190.00 | 8,870.00 | 8,960.00 | 8,960.00 | 3,000,075 |
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.