Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,100.00 | 4,175.00 | 4,030.00 | 4,070.00 | 4,070.00 | 386,811 |
| 2026-10-19 | 3,940.00 | 4,150.00 | 3,940.00 | 4,145.00 | 4,145.00 | 334,246 |
| 2026-10-16 | 3,935.00 | 4,150.00 | 3,935.00 | 4,055.00 | 4,055.00 | 477,273 |
| 2026-10-15 | 3,980.00 | 4,005.00 | 3,850.00 | 3,900.00 | 3,900.00 | 701,601 |
| 2026-10-14 | 4,165.00 | 4,320.00 | 4,105.00 | 4,140.00 | 4,140.00 | 469,872 |
| 2026-10-13 | 4,160.00 | 4,275.00 | 4,085.00 | 4,195.00 | 4,195.00 | 635,668 |
| 2026-10-12 | 4,430.00 | 4,520.00 | 4,305.00 | 4,305.00 | 4,305.00 | 533,983 |
| 2026-10-08 | 4,500.00 | 4,510.00 | 4,380.00 | 4,450.00 | 4,450.00 | 489,754 |
| 2026-10-07 | 4,665.00 | 4,670.00 | 4,530.00 | 4,530.00 | 4,530.00 | 500,110 |
| 2026-10-06 | 4,570.00 | 4,740.00 | 4,510.00 | 4,665.00 | 4,665.00 | 1,104,296 |
| 2026-10-02 | 4,475.00 | 4,585.00 | 4,415.00 | 4,550.00 | 4,550.00 | 807,936 |
| 2026-10-01 | 4,340.00 | 4,470.00 | 4,310.00 | 4,470.00 | 4,470.00 | 493,792 |
| 2026-09-30 | 4,350.00 | 4,435.00 | 4,335.00 | 4,340.00 | 4,340.00 | 378,408 |
| 2026-09-29 | 4,415.00 | 4,440.00 | 4,325.00 | 4,335.00 | 4,335.00 | 617,006 |
| 2026-09-28 | 4,375.00 | 4,510.00 | 4,315.00 | 4,475.00 | 4,475.00 | 768,555 |
| 2026-09-23 | 4,400.00 | 4,435.00 | 4,345.00 | 4,370.00 | 4,370.00 | 533,077 |
| 2026-09-22 | 4,490.00 | 4,685.00 | 4,365.00 | 4,380.00 | 4,380.00 | 1,705,597 |
| 2026-09-21 | 4,345.00 | 4,540.00 | 4,340.00 | 4,405.00 | 4,405.00 | 2,133,567 |
| 2026-09-18 | 4,550.00 | 4,645.00 | 4,445.00 | 4,445.00 | 4,445.00 | 2,341,850 |
| 2026-09-17 | 4,440.00 | 4,565.00 | 4,420.00 | 4,500.00 | 4,500.00 | 833,646 |
| 2026-09-16 | 4,660.00 | 4,730.00 | 4,370.00 | 4,445.00 | 4,445.00 | 2,576,755 |
| 2026-09-15 | 5,120.00 | 5,130.00 | 4,885.00 | 4,950.00 | 4,950.00 | 1,144,056 |
| 2026-09-14 | 4,945.00 | 5,040.00 | 4,865.00 | 4,975.00 | 4,975.00 | 872,512 |
| 2026-09-11 | 4,930.00 | 5,040.00 | 4,870.00 | 4,980.00 | 4,980.00 | 538,724 |
| 2026-09-10 | 5,010.00 | 5,070.00 | 4,950.00 | 5,010.00 | 5,010.00 | 660,796 |
| 2026-09-09 | 4,955.00 | 5,130.00 | 4,910.00 | 5,120.00 | 5,120.00 | 1,019,422 |
| 2026-09-08 | 5,060.00 | 5,060.00 | 4,960.00 | 4,960.00 | 4,960.00 | 925,702 |
| 2026-09-07 | 5,190.00 | 5,210.00 | 5,050.00 | 5,070.00 | 5,070.00 | 1,108,531 |
| 2026-09-04 | 5,200.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | 3,718,430 |
| 2026-09-03 | 5,050.00 | 5,080.00 | 4,845.00 | 4,905.00 | 4,905.00 | 1,080,697 |
| 2026-09-02 | 4,990.00 | 5,210.00 | 4,975.00 | 5,000.00 | 5,000.00 | 1,085,712 |
| 2026-09-01 | 5,410.00 | 5,430.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1,710,264 |
| 2026-08-31 | 5,300.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1,453,218 |
| 2026-08-28 | 5,600.00 | 5,720.00 | 5,450.00 | 5,550.00 | 5,550.00 | 5,376,878 |
| 2026-08-27 | 5,360.00 | 5,660.00 | 5,210.00 | 5,360.00 | 5,360.00 | 2,670,627 |
| 2026-08-26 | 5,360.00 | 5,470.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1,947,749 |
| 2026-08-25 | 5,340.00 | 5,570.00 | 5,120.00 | 5,470.00 | 5,470.00 | 6,094,380 |
| 2026-08-24 | 5,280.00 | 5,730.00 | 5,230.00 | 5,250.00 | 5,250.00 | 8,119,537 |
| 2026-08-21 | 5,370.00 | 5,880.00 | 5,130.00 | 5,130.00 | 5,130.00 | 19,764,967 |
| 2026-08-20 | 4,950.00 | 5,610.00 | 4,945.00 | 5,090.00 | 5,090.00 | 16,555,102 |
| 2026-08-19 | 4,655.00 | 4,780.00 | 4,605.00 | 4,645.00 | 4,645.00 | 910,571 |
| 2026-08-18 | 5,070.00 | 5,070.00 | 4,770.00 | 4,810.00 | 4,810.00 | 1,357,447 |
| 2026-08-14 | 5,100.00 | 5,450.00 | 5,000.00 | 5,060.00 | 5,060.00 | 3,601,706 |
| 2026-08-13 | 4,965.00 | 5,110.00 | 4,825.00 | 5,020.00 | 5,020.00 | 2,897,713 |
| 2026-08-12 | 4,925.00 | 4,970.00 | 4,820.00 | 4,940.00 | 4,940.00 | 1,266,747 |
| 2026-08-11 | 4,910.00 | 5,000.00 | 4,820.00 | 4,920.00 | 4,920.00 | 1,910,997 |
| 2026-08-10 | 4,585.00 | 5,160.00 | 4,570.00 | 4,950.00 | 4,950.00 | 6,401,058 |
| 2026-08-07 | 4,695.00 | 4,730.00 | 4,445.00 | 4,540.00 | 4,540.00 | 1,341,027 |
| 2026-08-06 | 5,000.00 | 5,000.00 | 4,655.00 | 4,710.00 | 4,710.00 | 2,226,536 |
| 2026-08-05 | 4,855.00 | 4,965.00 | 4,710.00 | 4,875.00 | 4,875.00 | 4,468,513 |
| 2026-08-04 | 4,640.00 | 4,805.00 | 4,590.00 | 4,805.00 | 4,805.00 | 3,303,115 |
| 2026-08-03 | 4,455.00 | 4,645.00 | 4,355.00 | 4,575.00 | 4,575.00 | 2,536,379 |
| 2026-07-31 | 4,380.00 | 4,620.00 | 4,320.00 | 4,520.00 | 4,520.00 | 5,618,432 |
| 2026-07-30 | 4,300.00 | 4,455.00 | 4,100.00 | 4,225.00 | 4,225.00 | 3,771,476 |
| 2026-07-29 | 4,185.00 | 4,850.00 | 4,185.00 | 4,410.00 | 4,410.00 | 20,114,465 |
| 2026-07-28 | 4,495.00 | 4,890.00 | 4,150.00 | 4,155.00 | 4,155.00 | 5,743,241 |
| 2026-07-27 | 4,430.00 | 5,070.00 | 4,275.00 | 4,590.00 | 4,590.00 | 16,971,893 |
| 2026-07-24 | 4,520.00 | 4,795.00 | 4,330.00 | 4,360.00 | 4,360.00 | 3,451,221 |
| 2026-07-23 | 3,945.00 | 5,100.00 | 3,945.00 | 4,635.00 | 4,635.00 | 17,419,531 |
| 2026-07-22 | 4,130.00 | 4,250.00 | 3,850.00 | 3,930.00 | 3,930.00 | 723,705 |
Page 1 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.