Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8,870.00 | 9,070.00 | 8,860.00 | 8,950.00 | 8,950.00 | 2,246,201 |
| 2025-10-24 | 9,050.00 | 9,180.00 | 8,840.00 | 8,860.00 | 8,860.00 | 1,802,587 |
| 2025-10-23 | 8,830.00 | 9,250.00 | 8,750.00 | 8,990.00 | 8,990.00 | 2,679,339 |
| 2025-10-22 | 9,100.00 | 9,200.00 | 8,700.00 | 8,960.00 | 8,960.00 | 2,500,408 |
| 2025-10-21 | 9,080.00 | 9,550.00 | 8,980.00 | 9,000.00 | 9,000.00 | 4,673,610 |
| 2025-10-20 | 8,910.00 | 9,100.00 | 8,860.00 | 8,980.00 | 8,980.00 | 2,168,430 |
| 2025-10-17 | 9,250.00 | 9,470.00 | 8,920.00 | 8,940.00 | 8,940.00 | 3,899,357 |
| 2025-10-16 | 9,630.00 | 9,800.00 | 9,300.00 | 9,350.00 | 9,350.00 | 4,571,474 |
| 2025-10-15 | 10,310.00 | 10,330.00 | 9,630.00 | 9,720.00 | 9,720.00 | 12,527,490 |
| 2025-10-14 | 9,330.00 | 9,970.00 | 9,330.00 | 9,580.00 | 9,580.00 | 11,116,330 |
| 2025-10-13 | 9,840.00 | 10,020.00 | 9,230.00 | 9,230.00 | 9,230.00 | 6,569,752 |
| 2025-10-10 | 9,990.00 | 10,250.00 | 9,870.00 | 10,110.00 | 10,110.00 | 5,504,937 |
| 2025-10-02 | 9,850.00 | 10,310.00 | 9,810.00 | 9,990.00 | 9,990.00 | 8,075,550 |
| 2025-10-01 | 9,820.00 | 10,070.00 | 9,680.00 | 9,750.00 | 9,750.00 | 4,846,155 |
| 2025-09-30 | 10,370.00 | 10,680.00 | 9,870.00 | 9,900.00 | 9,900.00 | 8,213,386 |
| 2025-09-29 | 10,550.00 | 11,140.00 | 10,080.00 | 10,150.00 | 10,150.00 | 17,046,230 |
| 2025-09-26 | 10,230.00 | 10,800.00 | 9,990.00 | 10,540.00 | 10,540.00 | 16,053,870 |
| 2025-09-25 | 10,290.00 | 10,940.00 | 9,960.00 | 10,500.00 | 10,500.00 | 27,583,811 |
| 2025-09-24 | 10,200.00 | 10,380.00 | 9,800.00 | 10,230.00 | 10,230.00 | 17,065,340 |
| 2025-09-23 | 10,710.00 | 10,800.00 | 10,010.00 | 10,090.00 | 10,090.00 | 10,765,760 |
| 2025-09-22 | 11,100.00 | 11,230.00 | 10,590.00 | 10,850.00 | 10,850.00 | 14,909,070 |
| 2025-09-19 | 9,220.00 | 11,450.00 | 9,100.00 | 11,090.00 | 11,090.00 | 88,508,922 |
| 2025-09-18 | 8,550.00 | 9,300.00 | 8,510.00 | 9,120.00 | 9,120.00 | 9,321,172 |
| 2025-09-17 | 8,750.00 | 8,940.00 | 8,465.00 | 8,500.00 | 8,500.00 | 3,529,339 |
| 2025-09-16 | 9,070.00 | 9,200.00 | 8,710.00 | 8,750.00 | 8,750.00 | 4,533,966 |
| 2025-09-15 | 9,200.00 | 9,240.00 | 8,860.00 | 8,970.00 | 8,970.00 | 5,673,401 |
| 2025-09-12 | 9,180.00 | 9,870.00 | 9,080.00 | 9,200.00 | 9,200.00 | 31,834,211 |
| 2025-09-11 | 9,200.00 | 9,450.00 | 8,970.00 | 9,040.00 | 9,040.00 | 10,898,250 |
| 2025-09-10 | 8,600.00 | 9,360.00 | 8,550.00 | 9,110.00 | 9,110.00 | 23,508,449 |
| 2025-09-09 | 8,470.00 | 8,770.00 | 8,460.00 | 8,500.00 | 8,500.00 | 6,912,765 |
| 2025-09-08 | 8,370.00 | 8,870.00 | 8,300.00 | 8,460.00 | 8,460.00 | 5,739,573 |
| 2025-09-05 | 8,770.00 | 8,780.00 | 8,400.00 | 8,440.00 | 8,440.00 | 3,846,629 |
| 2025-09-04 | 8,660.00 | 8,940.00 | 8,520.00 | 8,720.00 | 8,720.00 | 10,145,030 |
| 2025-09-03 | 8,500.00 | 8,800.00 | 8,270.00 | 8,660.00 | 8,660.00 | 8,196,849 |
| 2025-09-02 | 8,720.00 | 8,760.00 | 8,250.00 | 8,610.00 | 8,610.00 | 10,592,010 |
| 2025-09-01 | 8,170.00 | 9,270.00 | 7,900.00 | 8,640.00 | 8,640.00 | 34,629,922 |
| 2025-08-29 | 7,580.00 | 8,200.00 | 7,540.00 | 7,880.00 | 7,880.00 | 10,800,260 |
| 2025-08-28 | 7,400.00 | 8,190.00 | 7,400.00 | 7,580.00 | 7,580.00 | 8,789,506 |
| 2025-08-27 | 7,800.00 | 7,800.00 | 7,520.00 | 7,530.00 | 7,530.00 | 1,826,810 |
| 2025-08-26 | 7,930.00 | 8,070.00 | 7,660.00 | 7,720.00 | 7,720.00 | 3,129,030 |
| 2025-08-25 | 7,810.00 | 8,400.00 | 7,790.00 | 8,210.00 | 8,210.00 | 10,780,900 |
| 2025-08-22 | 7,400.00 | 8,280.00 | 7,340.00 | 7,690.00 | 7,690.00 | 22,199,420 |
| 2025-08-21 | 7,330.00 | 7,570.00 | 7,260.00 | 7,300.00 | 7,300.00 | 1,870,962 |
| 2025-08-20 | 7,250.00 | 7,430.00 | 7,100.00 | 7,340.00 | 7,340.00 | 2,188,067 |
| 2025-08-19 | 7,620.00 | 7,930.00 | 7,220.00 | 7,590.00 | 7,590.00 | 1,791,598 |
| 2025-08-18 | 7,690.00 | 7,820.00 | 7,570.00 | 7,670.00 | 7,670.00 | 1,004,797 |
| 2025-08-14 | 7,500.00 | 7,660.00 | 7,410.00 | 7,510.00 | 7,510.00 | 817,793 |
| 2025-08-13 | 7,780.00 | 7,810.00 | 7,400.00 | 7,520.00 | 7,520.00 | 1,199,331 |
| 2025-08-12 | 8,060.00 | 8,140.00 | 7,700.00 | 7,720.00 | 7,720.00 | 965,379 |
| 2025-08-11 | 7,960.00 | 8,040.00 | 7,700.00 | 7,870.00 | 7,870.00 | 929,648 |
| 2025-08-08 | 8,140.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | 765,931 |
| 2025-08-07 | 8,160.00 | 8,290.00 | 8,060.00 | 8,140.00 | 8,140.00 | 1,063,525 |
| 2025-08-06 | 8,240.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | 1,006,554 |
| 2025-08-05 | 8,000.00 | 8,730.00 | 7,800.00 | 8,140.00 | 8,140.00 | 6,409,033 |
| 2025-08-04 | 7,620.00 | 8,070.00 | 7,610.00 | 7,900.00 | 7,900.00 | 1,521,616 |
| 2025-08-01 | 8,180.00 | 8,200.00 | 7,600.00 | 7,680.00 | 7,680.00 | 1,741,289 |
| 2025-07-31 | 8,300.00 | 8,530.00 | 8,100.00 | 8,350.00 | 8,350.00 | 1,892,205 |
| 2025-07-30 | 8,590.00 | 8,640.00 | 8,250.00 | 8,300.00 | 8,300.00 | 1,439,234 |
| 2025-07-29 | 8,760.00 | 8,910.00 | 8,400.00 | 8,470.00 | 8,470.00 | 2,647,990 |
| 2025-07-28 | 9,200.00 | 9,210.00 | 8,510.00 | 8,590.00 | 8,590.00 | 3,868,632 |
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.