See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 064260.KQ stock page

Danal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,875.002,900.002,875.002,885.002,885.00104,682
2025-04-242,885.002,915.002,860.002,865.002,865.00108,398
2025-04-232,880.002,880.002,850.002,870.002,870.00128,309
2025-04-222,865.002,875.002,820.002,840.002,840.00160,455
2025-04-212,890.002,925.002,850.002,870.002,870.00191,441
2025-04-182,820.002,850.002,805.002,835.002,835.00158,390
2025-04-172,765.002,835.002,765.002,820.002,820.00106,427
2025-04-162,820.002,835.002,770.002,770.002,770.00188,245
2025-04-152,760.002,835.002,755.002,795.002,795.00199,716
2025-04-142,725.002,785.002,720.002,760.002,760.00207,335
2025-04-112,595.002,715.002,585.002,705.002,705.00180,552
2025-04-102,600.002,640.002,575.002,635.002,635.00197,370
2025-04-092,455.002,540.002,420.002,475.002,475.00268,274
2025-04-082,525.002,585.002,525.002,530.002,530.00184,267
2025-04-072,580.002,650.002,495.002,500.002,500.00277,767
2025-04-042,600.002,730.002,600.002,650.002,650.00233,536
2025-04-032,600.002,665.002,580.002,640.002,640.00198,187
2025-04-022,740.002,785.002,675.002,675.002,675.00206,734
2025-04-012,680.002,795.002,680.002,750.002,750.00276,842
2025-03-312,750.002,785.002,665.002,675.002,675.00529,526
2025-03-282,935.002,960.002,825.002,825.002,825.00928,786
2025-03-273,025.003,045.002,925.002,945.002,945.001,737,943
2025-03-262,865.003,345.002,845.002,980.002,980.0020,916,580
2025-03-252,885.002,915.002,810.002,865.002,865.00384,062
2025-03-242,875.003,290.002,810.002,870.002,870.003,409,281
2025-03-212,885.002,905.002,835.002,875.002,875.00183,848
2025-03-202,930.002,950.002,890.002,895.002,895.00219,609
2025-03-192,895.002,915.002,880.002,915.002,915.00123,156
2025-03-182,875.002,905.002,870.002,895.002,895.0093,746
2025-03-172,890.002,920.002,860.002,875.002,875.00266,759
2025-03-142,895.002,930.002,880.002,890.002,890.00119,017
2025-03-132,930.002,960.002,900.002,910.002,910.00163,176
2025-03-122,900.002,955.002,890.002,925.002,925.00173,200
2025-03-112,835.002,905.002,825.002,900.002,900.00211,582
2025-03-102,940.002,960.002,915.002,920.002,920.00140,316
2025-03-072,985.003,015.002,940.002,940.002,940.00213,086
2025-03-062,960.002,995.002,950.002,985.002,985.00130,202
2025-03-052,900.002,980.002,900.002,960.002,960.00276,700
2025-03-042,995.003,040.002,900.002,910.002,910.00261,325
2025-02-282,990.003,010.002,970.002,990.002,990.00317,739
2025-02-273,035.003,060.003,015.003,040.003,040.00193,992
2025-02-263,015.003,090.003,000.003,030.003,030.00300,519
2025-02-253,065.003,090.003,005.003,015.003,015.00332,193
2025-02-243,010.003,050.002,990.003,035.003,035.00395,782
2025-02-213,110.003,120.002,920.003,070.003,070.00771,894
2025-02-203,150.003,200.003,135.003,170.003,170.00380,116
2025-02-193,110.003,150.003,095.003,140.003,140.00288,838
2025-02-183,120.003,145.003,085.003,100.003,100.00228,035
2025-02-173,060.003,135.003,060.003,120.003,120.00250,779
2025-02-143,100.003,120.003,070.003,070.003,070.00198,393
2025-02-133,010.003,130.003,010.003,090.003,090.00295,268
2025-02-123,050.003,055.003,005.003,010.003,010.00203,343
2025-02-113,065.003,085.003,040.003,050.003,050.00263,367
2025-02-103,045.003,080.003,005.003,070.003,070.00273,818
2025-02-073,090.003,115.003,055.003,060.003,060.00286,643
2025-02-063,140.003,150.003,080.003,090.003,090.00294,150
2025-02-053,045.003,250.003,045.003,130.003,130.001,187,291
2025-02-043,015.003,085.003,015.003,045.003,045.00423,603
2025-02-033,070.003,090.002,960.002,990.002,990.00695,919
2025-01-313,115.003,250.003,080.003,140.003,140.00819,359
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.