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%WTI99.46▲ 2.38%
← 064260.KQ stock page

Danal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,080.003,470.003,080.003,250.003,250.004,914,450
2024-10-283,040.003,100.003,025.003,070.003,070.00203,025
2024-10-253,055.003,090.003,030.003,035.003,035.00172,473
2024-10-243,075.003,125.003,045.003,060.003,060.00220,696
2024-10-233,115.003,155.003,100.003,120.003,120.00216,683
2024-10-223,205.003,205.003,085.003,110.003,110.00374,645
2024-10-213,235.003,260.003,210.003,210.003,210.00304,940
2024-10-183,275.003,285.003,195.003,230.003,230.00478,950
2024-10-173,280.003,320.003,275.003,280.003,280.00141,606
2024-10-163,305.003,340.003,255.003,285.003,285.00158,365
2024-10-153,340.003,355.003,290.003,300.003,300.00160,899
2024-10-143,225.003,315.003,225.003,315.003,315.00151,757
2024-10-113,220.003,285.003,200.003,220.003,220.00224,059
2024-10-103,295.003,300.003,250.003,250.003,250.00195,473
2024-10-083,355.003,355.003,290.003,295.003,295.00159,262
2024-10-073,275.003,340.003,270.003,330.003,330.00141,350
2024-10-043,245.003,285.003,245.003,270.003,270.00138,472
2024-10-023,280.003,315.003,240.003,260.003,260.00192,337
2024-09-303,415.003,415.003,310.003,315.003,315.00256,011
2024-09-273,370.003,405.003,360.003,375.003,375.00342,937
2024-09-263,345.003,380.003,270.003,370.003,370.00311,757
2024-09-253,340.003,480.003,310.003,350.003,350.00785,589
2024-09-243,280.003,340.003,275.003,325.003,325.00266,124
2024-09-233,280.003,325.003,245.003,280.003,280.00240,231
2024-09-203,265.003,300.003,260.003,280.003,280.00208,207
2024-09-193,290.003,295.003,225.003,250.003,250.00265,947
2024-09-133,200.003,285.003,170.003,285.003,285.00406,668
2024-09-123,115.003,265.003,115.003,210.003,210.00516,951
2024-09-113,125.003,390.003,095.003,105.003,105.00530,920
2024-09-103,155.003,190.003,120.003,120.003,120.00290,970
2024-09-093,020.003,190.003,020.003,150.003,150.00290,215
2024-09-063,215.003,300.003,125.003,150.003,150.00552,632
2024-09-053,335.003,395.003,250.003,250.003,250.00823,945
2024-09-043,375.003,450.003,305.003,335.003,335.001,659,898
2024-09-033,610.003,680.003,400.003,490.003,490.006,151,946
2024-09-023,270.003,375.003,235.003,375.003,375.00796,680
2024-08-303,235.003,280.003,235.003,255.003,255.00129,860
2024-08-293,200.003,245.003,195.003,230.003,230.00131,192
2024-08-283,260.003,315.003,210.003,245.003,245.00183,328
2024-08-273,265.003,305.003,200.003,270.003,270.00222,607
2024-08-263,320.003,345.003,275.003,295.003,295.00212,287
2024-08-233,295.003,330.003,265.003,295.003,295.00251,550
2024-08-223,410.003,435.003,325.003,340.003,340.00203,457
2024-08-213,410.003,415.003,350.003,385.003,385.00167,558
2024-08-203,340.003,420.003,325.003,410.003,410.00261,280
2024-08-193,400.003,450.003,285.003,295.003,295.00271,630
2024-08-163,370.003,400.003,330.003,395.003,395.00299,310
2024-08-143,305.003,330.003,280.003,320.003,320.00229,642
2024-08-133,265.003,305.003,220.003,260.003,260.00208,693
2024-08-123,245.003,305.003,245.003,265.003,265.00202,873
2024-08-093,265.003,325.003,230.003,240.003,240.00339,445
2024-08-083,220.003,275.003,140.003,160.003,160.00360,210
2024-08-073,115.003,320.003,115.003,275.003,275.00573,318
2024-08-062,910.003,210.002,910.003,150.003,150.001,405,315
2024-08-053,425.003,485.002,770.003,000.003,000.001,600,890
2024-08-023,700.003,725.003,515.003,515.003,515.001,237,800
2024-08-013,660.003,880.003,600.003,775.003,775.002,244,522
2024-07-313,925.003,945.003,850.003,920.003,920.001,044,202
2024-07-304,020.004,070.003,915.003,955.003,955.001,588,912
2024-07-293,965.004,100.003,955.004,060.004,060.002,413,524
← NewerPage 9 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.