Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8,220.00 | 9,080.00 | 8,120.00 | 8,760.00 | 8,760.00 | 10,518,010 |
| 2025-07-24 | 8,570.00 | 8,620.00 | 7,960.00 | 8,020.00 | 8,020.00 | 2,156,118 |
| 2025-07-23 | 8,700.00 | 8,770.00 | 8,500.00 | 8,520.00 | 8,520.00 | 2,101,968 |
| 2025-07-22 | 8,630.00 | 9,170.00 | 8,360.00 | 8,900.00 | 8,900.00 | 6,052,623 |
| 2025-07-21 | 8,870.00 | 8,930.00 | 8,520.00 | 8,800.00 | 8,800.00 | 3,865,147 |
| 2025-07-18 | 8,700.00 | 8,950.00 | 8,520.00 | 8,740.00 | 8,740.00 | 5,040,383 |
| 2025-07-17 | 9,370.00 | 9,390.00 | 8,500.00 | 8,520.00 | 8,520.00 | 7,539,697 |
| 2025-07-16 | 8,120.00 | 9,080.00 | 8,100.00 | 8,970.00 | 8,970.00 | 18,719,631 |
| 2025-07-15 | 8,250.00 | 9,200.00 | 7,910.00 | 8,520.00 | 8,520.00 | 24,296,680 |
| 2025-07-14 | 8,520.00 | 8,790.00 | 8,110.00 | 8,220.00 | 8,220.00 | 7,170,865 |
| 2025-07-11 | 9,200.00 | 9,320.00 | 8,500.00 | 8,730.00 | 8,730.00 | 9,374,215 |
| 2025-07-10 | 9,190.00 | 9,450.00 | 8,800.00 | 9,160.00 | 9,160.00 | 9,123,646 |
| 2025-07-09 | 9,140.00 | 9,590.00 | 9,000.00 | 9,160.00 | 9,160.00 | 14,227,330 |
| 2025-07-08 | 9,870.00 | 9,950.00 | 8,950.00 | 9,070.00 | 9,070.00 | 21,077,430 |
| 2025-07-07 | 8,820.00 | 10,420.00 | 8,710.00 | 9,710.00 | 9,710.00 | 44,355,500 |
| 2025-07-04 | 7,230.00 | 8,790.00 | 7,040.00 | 8,470.00 | 8,470.00 | 50,641,633 |
| 2025-07-03 | 6,970.00 | 7,610.00 | 6,670.00 | 6,900.00 | 6,900.00 | 17,979,529 |
| 2025-07-02 | 7,210.00 | 7,500.00 | 6,580.00 | 6,750.00 | 6,750.00 | 16,111,970 |
| 2025-07-01 | 5,820.00 | 7,350.00 | 5,730.00 | 7,350.00 | 7,350.00 | 42,430,551 |
| 2025-06-30 | 5,910.00 | 5,950.00 | 5,580.00 | 5,660.00 | 5,660.00 | 3,468,142 |
| 2025-06-27 | 5,880.00 | 6,830.00 | 5,440.00 | 6,200.00 | 6,200.00 | 21,915,910 |
| 2025-06-26 | 6,240.00 | 6,250.00 | 5,400.00 | 5,610.00 | 5,610.00 | 6,003,796 |
| 2025-06-25 | 6,730.00 | 6,800.00 | 6,400.00 | 6,570.00 | 6,570.00 | 6,336,737 |
| 2025-06-24 | 6,300.00 | 7,250.00 | 6,170.00 | 7,020.00 | 7,020.00 | 27,373,180 |
| 2025-06-23 | 6,000.00 | 6,550.00 | 5,940.00 | 6,170.00 | 6,170.00 | 10,307,970 |
| 2025-06-20 | 6,080.00 | 6,350.00 | 5,850.00 | 6,140.00 | 6,140.00 | 6,372,870 |
| 2025-06-19 | 6,450.00 | 6,890.00 | 6,010.00 | 6,070.00 | 6,070.00 | 8,273,261 |
| 2025-06-18 | 6,080.00 | 6,470.00 | 5,800.00 | 6,240.00 | 6,240.00 | 7,390,759 |
| 2025-06-17 | 6,390.00 | 6,440.00 | 5,580.00 | 6,020.00 | 6,020.00 | 6,619,784 |
| 2025-06-16 | 6,070.00 | 6,360.00 | 5,880.00 | 6,250.00 | 6,250.00 | 10,451,900 |
| 2025-06-13 | 6,080.00 | 6,250.00 | 5,850.00 | 6,040.00 | 6,040.00 | 10,552,070 |
| 2025-06-12 | 6,050.00 | 6,060.00 | 5,740.00 | 5,790.00 | 5,790.00 | 8,172,610 |
| 2025-06-11 | 6,110.00 | 6,420.00 | 5,740.00 | 6,010.00 | 6,010.00 | 20,092,090 |
| 2025-06-10 | 5,270.00 | 5,930.00 | 4,840.00 | 5,930.00 | 5,930.00 | 34,304,422 |
| 2025-06-09 | 4,200.00 | 4,565.00 | 4,185.00 | 4,565.00 | 4,565.00 | 16,915,760 |
| 2025-06-05 | 3,455.00 | 3,670.00 | 3,390.00 | 3,515.00 | 3,515.00 | 3,915,967 |
| 2025-06-04 | 3,425.00 | 3,460.00 | 3,390.00 | 3,455.00 | 3,455.00 | 505,205 |
| 2025-06-02 | 3,350.00 | 3,420.00 | 3,335.00 | 3,355.00 | 3,355.00 | 355,427 |
| 2025-05-30 | 3,390.00 | 3,405.00 | 3,345.00 | 3,350.00 | 3,350.00 | 288,536 |
| 2025-05-29 | 3,385.00 | 3,435.00 | 3,375.00 | 3,410.00 | 3,410.00 | 384,438 |
| 2025-05-28 | 3,400.00 | 3,465.00 | 3,365.00 | 3,380.00 | 3,380.00 | 747,709 |
| 2025-05-27 | 3,435.00 | 3,460.00 | 3,315.00 | 3,335.00 | 3,335.00 | 686,462 |
| 2025-05-26 | 3,425.00 | 3,455.00 | 3,375.00 | 3,400.00 | 3,400.00 | 678,877 |
| 2025-05-23 | 3,380.00 | 3,530.00 | 3,350.00 | 3,530.00 | 3,530.00 | 1,563,593 |
| 2025-05-22 | 3,590.00 | 3,595.00 | 3,400.00 | 3,420.00 | 3,420.00 | 2,671,244 |
| 2025-05-21 | 3,250.00 | 3,310.00 | 3,250.00 | 3,270.00 | 3,270.00 | 424,138 |
| 2025-05-20 | 3,245.00 | 3,410.00 | 3,230.00 | 3,275.00 | 3,275.00 | 1,540,665 |
| 2025-05-19 | 3,475.00 | 3,475.00 | 3,220.00 | 3,235.00 | 3,235.00 | 1,117,084 |
| 2025-05-16 | 3,555.00 | 3,880.00 | 3,365.00 | 3,420.00 | 3,420.00 | 21,268,100 |
| 2025-05-15 | 3,060.00 | 3,365.00 | 3,055.00 | 3,320.00 | 3,320.00 | 4,532,705 |
| 2025-05-14 | 3,095.00 | 3,150.00 | 3,060.00 | 3,100.00 | 3,100.00 | 647,503 |
| 2025-05-13 | 3,070.00 | 3,215.00 | 3,025.00 | 3,040.00 | 3,040.00 | 1,681,687 |
| 2025-05-12 | 3,010.00 | 3,105.00 | 2,980.00 | 3,035.00 | 3,035.00 | 1,393,594 |
| 2025-05-09 | 3,170.00 | 3,285.00 | 2,905.00 | 2,905.00 | 2,905.00 | 4,393,306 |
| 2025-05-08 | 2,845.00 | 2,895.00 | 2,830.00 | 2,885.00 | 2,885.00 | 159,506 |
| 2025-05-07 | 2,805.00 | 2,880.00 | 2,805.00 | 2,855.00 | 2,855.00 | 160,054 |
| 2025-05-02 | 2,880.00 | 2,890.00 | 2,790.00 | 2,800.00 | 2,800.00 | 141,263 |
| 2025-04-30 | 2,925.00 | 2,930.00 | 2,840.00 | 2,880.00 | 2,880.00 | 139,065 |
| 2025-04-29 | 2,930.00 | 2,950.00 | 2,910.00 | 2,940.00 | 2,940.00 | 161,417 |
| 2025-04-28 | 2,910.00 | 2,945.00 | 2,895.00 | 2,905.00 | 2,905.00 | 214,842 |
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.