Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 204.80 | 212.00 | 198.00 | 201.00 | 1,005.00 | 382,236 |
| 2024-08-02 | 212.60 | 212.60 | 204.80 | 206.60 | 1,033.00 | 249,546 |
| 2024-08-01 | 210.20 | 215.20 | 209.20 | 212.60 | 1,063.00 | 223,936 |
| 2024-07-31 | 212.80 | 212.80 | 207.00 | 208.00 | 1,040.00 | 287,774 |
| 2024-07-30 | 223.60 | 223.80 | 211.40 | 213.00 | 1,065.00 | 269,346 |
| 2024-07-29 | 213.40 | 224.00 | 212.20 | 223.80 | 1,119.00 | 395,337 |
| 2024-07-26 | 212.80 | 217.80 | 211.80 | 213.40 | 1,067.00 | 252,791 |
| 2024-07-25 | 206.00 | 226.40 | 199.80 | 215.40 | 1,077.00 | 867,260 |
| 2024-07-24 | 258.00 | 259.80 | 210.40 | 212.20 | 1,061.00 | 4,086,797 |
| 2024-07-23 | 234.40 | 237.00 | 226.60 | 234.40 | 1,172.00 | 587,424 |
| 2024-07-22 | 244.00 | 246.00 | 232.40 | 234.40 | 1,172.00 | 404,323 |
| 2024-07-19 | 242.00 | 245.00 | 234.20 | 244.00 | 1,220.00 | 374,354 |
| 2024-07-18 | 242.40 | 247.00 | 233.20 | 242.20 | 1,211.00 | 541,318 |
| 2024-07-17 | 241.00 | 247.60 | 239.00 | 242.40 | 1,212.00 | 385,494 |
| 2024-07-16 | 240.00 | 245.00 | 239.80 | 241.00 | 1,205.00 | 263,298 |
| 2024-07-15 | 236.60 | 244.20 | 231.80 | 244.20 | 1,221.00 | 251,184 |
| 2024-07-12 | 244.80 | 249.80 | 232.00 | 236.60 | 1,183.00 | 714,727 |
| 2024-07-11 | 258.00 | 264.40 | 251.00 | 251.00 | 1,255.00 | 849,045 |
| 2024-07-10 | 246.40 | 257.60 | 245.60 | 256.00 | 1,280.00 | 939,325 |
| 2024-07-09 | 238.20 | 254.20 | 238.20 | 248.00 | 1,240.00 | 1,013,439 |
| 2024-07-08 | 240.00 | 243.80 | 228.20 | 241.80 | 1,209.00 | 661,789 |
| 2024-07-05 | 253.20 | 255.80 | 242.00 | 245.00 | 1,225.00 | 821,140 |
| 2024-07-04 | 240.40 | 269.60 | 240.00 | 252.40 | 1,262.00 | 3,958,445 |
| 2024-07-03 | 233.80 | 239.20 | 233.80 | 239.20 | 1,196.00 | 521,084 |
| 2024-07-02 | 232.60 | 239.40 | 228.60 | 233.60 | 1,168.00 | 762,948 |
| 2024-07-01 | 223.00 | 238.60 | 222.80 | 232.60 | 1,163.00 | 1,067,948 |
| 2024-06-28 | 219.60 | 236.00 | 216.80 | 223.00 | 1,115.00 | 1,886,090 |
| 2024-06-27 | 206.00 | 216.80 | 200.20 | 216.60 | 1,083.00 | 1,172,477 |
| 2024-06-26 | 195.20 | 204.60 | 192.00 | 204.20 | 1,021.00 | 571,743 |
| 2024-06-25 | 189.00 | 195.80 | 188.80 | 195.20 | 976.00 | 390,590 |
| 2024-06-24 | 186.60 | 192.00 | 184.60 | 189.00 | 945.00 | 315,323 |
| 2024-06-21 | 187.80 | 189.20 | 184.20 | 185.80 | 929.00 | 412,275 |
| 2024-06-20 | 188.60 | 191.00 | 188.00 | 188.40 | 942.00 | 202,375 |
| 2024-06-19 | 195.00 | 196.00 | 187.20 | 187.80 | 939.00 | 859,503 |
| 2024-06-18 | 199.40 | 201.20 | 193.80 | 195.00 | 975.00 | 1,023,918 |
| 2024-06-17 | 221.40 | 243.20 | 199.40 | 199.40 | 997.00 | 8,449,401 |
| 2024-06-14 | 197.80 | 200.80 | 193.20 | 194.60 | 973.00 | 670,762 |
| 2024-06-13 | 197.40 | 200.60 | 197.00 | 197.80 | 989.00 | 162,376 |
| 2024-06-12 | 200.00 | 201.00 | 192.60 | 198.60 | 993.00 | 458,726 |
| 2024-06-11 | 203.60 | 203.80 | 199.40 | 199.80 | 999.00 | 220,649 |
| 2024-06-10 | 204.60 | 206.60 | 199.80 | 202.20 | 1,011.00 | 300,016 |
| 2024-06-07 | 210.40 | 210.40 | 200.20 | 205.40 | 1,027.00 | 298,712 |
| 2024-06-05 | 210.00 | 210.00 | 204.20 | 206.80 | 1,034.00 | 102,651 |
| 2024-06-04 | 211.00 | 211.00 | 205.60 | 206.00 | 1,030.00 | 127,135 |
| 2024-06-03 | 215.60 | 215.60 | 207.00 | 209.00 | 1,045.00 | 134,536 |
| 2024-05-31 | 208.60 | 211.80 | 208.60 | 209.60 | 1,048.00 | 78,846 |
| 2024-05-30 | 211.40 | 213.00 | 199.00 | 208.40 | 1,042.00 | 332,747 |
| 2024-05-29 | 214.80 | 216.00 | 211.20 | 211.40 | 1,057.00 | 128,694 |
| 2024-05-28 | 216.80 | 217.00 | 214.40 | 214.80 | 1,074.00 | 100,765 |
| 2024-05-27 | 213.60 | 217.40 | 213.60 | 216.80 | 1,084.00 | 108,456 |
| 2024-05-24 | 212.60 | 214.60 | 210.40 | 213.60 | 1,068.00 | 139,431 |
| 2024-05-23 | 214.20 | 214.60 | 210.40 | 214.00 | 1,070.00 | 82,006 |
| 2024-05-22 | 218.80 | 218.80 | 212.20 | 213.80 | 1,069.00 | 256,534 |
| 2024-05-21 | 220.60 | 222.00 | 214.80 | 217.60 | 1,088.00 | 167,275 |
| 2024-05-20 | 216.00 | 221.80 | 216.00 | 220.60 | 1,103.00 | 146,264 |
| 2024-05-17 | 217.80 | 218.00 | 212.00 | 217.40 | 1,087.00 | 138,082 |
| 2024-05-16 | 220.20 | 223.00 | 216.60 | 217.40 | 1,087.00 | 174,637 |
| 2024-05-14 | 227.60 | 227.60 | 219.60 | 220.00 | 1,100.00 | 207,496 |
| 2024-05-13 | 227.00 | 227.80 | 222.40 | 224.80 | 1,124.00 | 215,343 |
| 2024-05-10 | 231.60 | 231.60 | 225.00 | 227.00 | 1,135.00 | 179,554 |
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.