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%WTI98.37▲ 1.26%
← 064260.KQ stock page

Danal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,255.003,340.003,100.003,150.003,150.001,919,909
2025-01-233,230.003,590.003,125.003,250.003,250.0012,035,270
2025-01-223,205.003,270.003,200.003,230.003,230.00376,314
2025-01-213,240.003,265.003,185.003,205.003,205.00414,202
2025-01-203,315.003,325.003,235.003,260.003,260.00711,558
2025-01-173,230.003,330.003,195.003,300.003,300.00739,999
2025-01-163,280.003,285.003,220.003,245.003,245.00448,354
2025-01-153,230.003,255.003,190.003,255.003,255.00435,068
2025-01-143,200.003,300.003,160.003,230.003,230.00872,648
2025-01-133,195.003,250.003,120.003,195.003,195.00601,568
2025-01-103,205.003,225.003,160.003,220.003,220.00578,017
2025-01-093,310.003,320.003,120.003,210.003,210.001,120,706
2025-01-083,305.003,390.003,280.003,365.003,365.001,156,065
2025-01-073,390.003,420.003,350.003,390.003,390.001,454,608
2025-01-063,380.003,460.003,335.003,435.003,435.004,379,186
2025-01-032,890.003,575.002,890.003,395.003,395.0025,056,939
2025-01-022,845.002,895.002,840.002,890.002,890.0092,752
2024-12-302,785.002,880.002,760.002,845.002,845.0082,187
2024-12-272,810.002,875.002,810.002,820.002,820.00162,074
2024-12-262,905.002,915.002,865.002,870.002,870.00124,157
2024-12-242,865.002,920.002,865.002,885.002,885.00125,661
2024-12-232,840.002,905.002,840.002,890.002,890.0099,503
2024-12-202,940.002,960.002,840.002,840.002,840.00276,449
2024-12-193,005.003,005.002,920.002,960.002,960.00152,136
2024-12-183,070.003,070.002,990.003,035.003,035.00238,276
2024-12-173,025.003,100.003,005.003,070.003,070.00410,528
2024-12-162,990.003,065.002,980.003,020.003,020.00444,518
2024-12-132,890.002,970.002,850.002,950.002,950.00345,830
2024-12-122,910.002,920.002,850.002,885.002,885.00278,947
2024-12-112,780.002,900.002,780.002,875.002,875.00369,742
2024-12-102,555.002,800.002,555.002,770.002,770.00603,969
2024-12-092,780.002,800.002,555.002,575.002,575.00688,327
2024-12-062,890.002,955.002,800.002,815.002,815.00607,158
2024-12-053,000.003,245.002,890.002,920.002,920.001,597,661
2024-12-042,995.003,005.002,830.002,965.002,965.00464,050
2024-12-033,005.003,065.002,995.003,050.003,050.00382,840
2024-12-023,080.003,120.003,000.003,000.003,000.00430,676
2024-11-293,040.003,040.002,985.003,015.003,015.00305,155
2024-11-283,110.003,110.003,040.003,040.003,040.00187,301
2024-11-273,110.003,120.003,060.003,085.003,085.00201,544
2024-11-263,130.003,130.003,090.003,110.003,110.00176,057
2024-11-253,065.003,145.003,065.003,125.003,125.00353,648
2024-11-223,145.003,145.003,060.003,060.003,060.00342,427
2024-11-213,035.003,155.003,000.003,155.003,155.00489,072
2024-11-203,060.003,075.003,025.003,030.003,030.00143,591
2024-11-193,075.003,095.003,030.003,045.003,045.00213,439
2024-11-183,020.003,080.003,020.003,080.003,080.00289,723
2024-11-152,975.003,040.002,910.003,020.003,020.00379,936
2024-11-143,010.003,060.002,990.003,000.003,000.00401,012
2024-11-133,100.003,140.003,000.003,015.003,015.00770,108
2024-11-123,325.003,380.003,140.003,145.003,145.001,497,691
2024-11-113,250.003,345.003,205.003,240.003,240.001,287,553
2024-11-083,170.003,355.003,165.003,180.003,180.00315,968
2024-11-073,240.003,270.003,145.003,150.003,150.00438,577
2024-11-063,155.003,225.003,140.003,185.003,185.00603,667
2024-11-053,080.003,155.003,080.003,145.003,145.00155,934
2024-11-043,075.003,115.003,050.003,095.003,095.00215,711
2024-11-013,120.003,140.003,075.003,080.003,080.00319,388
2024-10-313,180.003,195.003,115.003,170.003,170.00263,227
2024-10-303,300.003,355.003,195.003,200.003,200.00734,270
← NewerPage 8 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.