Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 219.00 | 228.20 | 210.00 | 226.80 | 1,134.00 | 567,360 |
| 2024-05-08 | 219.00 | 219.40 | 216.40 | 219.20 | 1,096.00 | 145,910 |
| 2024-05-07 | 217.60 | 220.80 | 217.60 | 218.60 | 1,093.00 | 143,408 |
| 2024-05-03 | 217.80 | 218.00 | 211.00 | 215.60 | 1,078.00 | 301,660 |
| 2024-05-02 | 215.20 | 217.40 | 213.20 | 216.20 | 1,081.00 | 334,236 |
| 2024-04-30 | 221.00 | 221.60 | 215.20 | 218.60 | 1,093.00 | 160,306 |
| 2024-04-29 | 218.40 | 223.00 | 217.80 | 219.80 | 1,099.00 | 109,300 |
| 2024-04-26 | 223.20 | 226.00 | 218.00 | 218.20 | 1,091.00 | 186,497 |
| 2024-04-25 | 223.80 | 225.00 | 221.00 | 224.00 | 1,120.00 | 165,159 |
| 2024-04-24 | 225.40 | 225.80 | 222.00 | 223.80 | 1,119.00 | 171,071 |
| 2024-04-23 | 226.00 | 226.00 | 219.60 | 221.00 | 1,105.00 | 201,048 |
| 2024-04-22 | 226.00 | 233.00 | 222.00 | 223.80 | 1,119.00 | 220,949 |
| 2024-04-19 | 227.80 | 235.40 | 224.00 | 229.20 | 1,146.00 | 362,146 |
| 2024-04-18 | 230.00 | 244.00 | 228.40 | 230.80 | 1,154.00 | 871,674 |
| 2024-04-17 | 211.00 | 254.20 | 211.00 | 226.80 | 1,134.00 | 3,199,160 |
| 2024-04-16 | 218.40 | 218.60 | 210.60 | 212.40 | 1,062.00 | 182,568 |
| 2024-04-15 | 214.40 | 221.00 | 210.00 | 219.60 | 1,098.00 | 255,832 |
| 2024-04-12 | 226.80 | 227.20 | 213.80 | 214.40 | 1,072.00 | 416,634 |
| 2024-04-11 | 227.00 | 227.80 | 218.60 | 225.20 | 1,126.00 | 178,507 |
| 2024-04-09 | 223.00 | 228.80 | 222.00 | 226.80 | 1,134.00 | 163,913 |
| 2024-04-08 | 223.40 | 226.00 | 221.80 | 223.00 | 1,115.00 | 164,948 |
| 2024-04-05 | 233.00 | 239.00 | 221.40 | 223.40 | 1,117.00 | 262,422 |
| 2024-04-04 | 236.00 | 239.20 | 230.00 | 231.00 | 1,155.00 | 203,218 |
| 2024-04-03 | 234.40 | 239.80 | 228.80 | 231.60 | 1,158.00 | 239,687 |
| 2024-04-02 | 237.80 | 239.80 | 229.20 | 234.80 | 1,174.00 | 509,371 |
| 2024-04-01 | 252.00 | 252.00 | 235.20 | 237.80 | 1,189.00 | 1,056,677 |
| 2024-03-29 | 216.00 | 245.60 | 216.00 | 239.80 | 1,199.00 | 2,046,898 |
| 2024-03-28 | 240.40 | 246.00 | 218.00 | 218.00 | 1,090.00 | 818,680 |
| 2024-03-27 | 226.00 | 242.00 | 223.80 | 240.40 | 1,202.00 | 1,205,317 |
| 2024-03-26 | 215.00 | 225.80 | 215.00 | 225.40 | 1,127.00 | 303,711 |
| 2024-03-25 | 217.80 | 221.00 | 213.00 | 218.40 | 1,092.00 | 277,242 |
| 2024-03-22 | 209.60 | 216.00 | 209.20 | 214.60 | 1,073.00 | 126,688 |
| 2024-03-21 | 209.20 | 216.00 | 208.60 | 211.40 | 1,057.00 | 150,309 |
| 2024-03-20 | 208.00 | 212.60 | 208.00 | 208.60 | 1,043.00 | 102,735 |
| 2024-03-19 | 207.60 | 211.60 | 206.20 | 208.40 | 1,042.00 | 278,750 |
| 2024-03-18 | 205.80 | 211.80 | 205.40 | 211.80 | 1,059.00 | 99,239 |
| 2024-03-15 | 207.80 | 207.80 | 203.00 | 207.00 | 1,035.00 | 147,313 |
| 2024-03-14 | 212.60 | 212.60 | 204.00 | 208.20 | 1,041.00 | 240,879 |
| 2024-03-13 | 212.00 | 213.80 | 209.00 | 212.60 | 1,063.00 | 125,126 |
| 2024-03-12 | 216.40 | 216.40 | 208.00 | 212.00 | 1,060.00 | 144,318 |
| 2024-03-11 | 213.80 | 224.60 | 213.80 | 216.40 | 1,082.00 | 320,010 |
| 2024-03-10 | 213.80 | 213.80 | 213.80 | 213.80 | 1,069.00 | 0 |
| 2024-03-08 | 221.80 | 227.00 | 208.80 | 213.80 | 1,069.00 | 498,729 |
| 2024-03-07 | 206.20 | 216.00 | 205.80 | 214.00 | 1,070.00 | 239,991 |
| 2024-03-06 | 206.80 | 208.80 | 204.40 | 205.80 | 1,029.00 | 267,276 |
| 2024-03-05 | 213.80 | 213.80 | 202.40 | 208.80 | 1,044.00 | 142,945 |
| 2024-03-04 | 213.60 | 215.80 | 208.40 | 213.80 | 1,069.00 | 321,923 |
| 2024-02-29 | 207.80 | 213.60 | 202.00 | 213.60 | 1,068.00 | 394,112 |
| 2024-02-28 | 207.20 | 209.80 | 202.80 | 207.60 | 1,038.00 | 200,233 |
| 2024-02-27 | 211.40 | 220.00 | 190.40 | 207.20 | 1,036.00 | 749,421 |
| 2024-02-26 | 218.40 | 219.20 | 210.00 | 211.40 | 1,057.00 | 213,004 |
| 2024-02-23 | 223.40 | 225.60 | 216.40 | 217.80 | 1,089.00 | 396,865 |
| 2024-02-22 | 222.60 | 225.00 | 222.20 | 224.60 | 1,123.00 | 232,819 |
| 2024-02-21 | 224.80 | 228.40 | 221.40 | 222.40 | 1,112.00 | 276,146 |
| 2024-02-20 | 230.00 | 233.60 | 224.40 | 227.00 | 1,135.00 | 179,834 |
| 2024-02-19 | 231.00 | 233.60 | 227.40 | 230.00 | 1,150.00 | 128,439 |
| 2024-02-16 | 235.00 | 235.00 | 229.40 | 231.20 | 1,156.00 | 188,422 |
| 2024-02-15 | 234.20 | 236.00 | 230.00 | 235.20 | 1,176.00 | 347,229 |
| 2024-02-14 | 228.80 | 233.00 | 228.80 | 233.00 | 1,165.00 | 298,228 |
| 2024-02-13 | 230.00 | 235.40 | 226.60 | 233.40 | 1,167.00 | 455,215 |
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.