Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 222.80 | 228.80 | 222.00 | 226.60 | 1,133.00 | 247,868 |
| 2024-02-07 | 222.20 | 226.60 | 221.00 | 222.80 | 1,114.00 | 157,273 |
| 2024-02-06 | 223.60 | 225.00 | 218.20 | 224.00 | 1,120.00 | 184,251 |
| 2024-02-05 | 223.60 | 225.20 | 219.00 | 222.00 | 1,110.00 | 215,915 |
| 2024-02-02 | 222.80 | 225.60 | 220.80 | 223.60 | 1,118.00 | 166,760 |
| 2024-02-01 | 220.60 | 223.60 | 218.40 | 222.80 | 1,114.00 | 126,383 |
| 2024-01-31 | 225.60 | 226.80 | 221.80 | 222.40 | 1,112.00 | 140,641 |
| 2024-01-30 | 223.20 | 226.60 | 221.80 | 225.40 | 1,127.00 | 250,057 |
| 2024-01-29 | 229.80 | 231.00 | 221.60 | 224.40 | 1,122.00 | 409,573 |
| 2024-01-28 | 229.20 | 229.20 | 229.20 | 229.20 | 1,146.00 | 0 |
| 2024-01-26 | 230.80 | 241.60 | 229.20 | 229.20 | 1,146.00 | 594,342 |
| 2024-01-25 | 231.60 | 233.00 | 225.00 | 230.00 | 1,150.00 | 243,018 |
| 2024-01-24 | 231.00 | 233.00 | 227.00 | 231.60 | 1,158.00 | 294,755 |
| 2024-01-23 | 224.40 | 234.00 | 224.00 | 229.20 | 1,146.00 | 248,032 |
| 2024-01-22 | 231.80 | 233.60 | 222.20 | 226.20 | 1,131.00 | 542,542 |
| 2024-01-19 | 230.60 | 237.80 | 230.60 | 231.60 | 1,158.00 | 359,540 |
| 2024-01-18 | 232.20 | 238.00 | 227.60 | 230.00 | 1,150.00 | 715,558 |
| 2024-01-17 | 239.00 | 246.00 | 220.00 | 238.60 | 1,193.00 | 567,135 |
| 2024-01-16 | 237.00 | 247.80 | 236.20 | 239.00 | 1,195.00 | 352,407 |
| 2024-01-15 | 243.40 | 243.40 | 237.00 | 237.00 | 1,185.00 | 61,959 |
| 2024-01-12 | 244.40 | 247.00 | 239.00 | 243.40 | 1,217.00 | 346,240 |
| 2024-01-11 | 247.20 | 251.00 | 245.80 | 247.00 | 1,235.00 | 184,248 |
| 2024-01-10 | 252.00 | 252.00 | 246.00 | 247.00 | 1,235.00 | 256,937 |
| 2024-01-09 | 255.00 | 258.60 | 250.20 | 252.00 | 1,260.00 | 395,172 |
| 2024-01-08 | 256.60 | 257.40 | 252.60 | 255.60 | 1,278.00 | 204,222 |
| 2024-01-05 | 255.80 | 259.20 | 254.00 | 256.40 | 1,282.00 | 261,488 |
| 2024-01-04 | 250.60 | 257.80 | 248.60 | 255.80 | 1,279.00 | 442,129 |
| 2024-01-03 | 250.40 | 255.60 | 246.60 | 252.60 | 1,263.00 | 450,190 |
| 2024-01-02 | 253.40 | 255.00 | 248.60 | 253.00 | 1,265.00 | 549,673 |
| 2023-12-28 | 254.00 | 255.20 | 251.00 | 253.40 | 1,267.00 | 247,094 |
| 2023-12-27 | 248.80 | 259.00 | 248.80 | 254.00 | 1,270.00 | 412,034 |
| 2023-12-26 | 251.60 | 258.40 | 249.00 | 254.00 | 1,270.00 | 390,386 |
| 2023-12-22 | 255.20 | 267.00 | 250.60 | 252.80 | 1,264.00 | 1,308,056 |
| 2023-12-21 | 253.80 | 260.00 | 249.00 | 258.60 | 1,293.00 | 868,423 |
| 2023-12-20 | 250.60 | 258.80 | 238.00 | 254.80 | 1,274.00 | 1,385,753 |
| 2023-12-19 | 237.00 | 253.00 | 232.00 | 253.00 | 1,265.00 | 1,387,101 |
| 2023-12-18 | 243.00 | 245.00 | 232.20 | 235.00 | 1,175.00 | 501,109 |
| 2023-12-17 | 243.00 | 243.00 | 243.00 | 243.00 | 1,215.00 | 0 |
| 2023-12-15 | 240.00 | 250.00 | 216.60 | 243.00 | 1,215.00 | 1,141,920 |
| 2023-12-14 | 243.00 | 251.20 | 231.60 | 231.80 | 1,159.00 | 892,749 |
| 2023-12-13 | 232.80 | 250.80 | 230.00 | 243.00 | 1,215.00 | 1,479,285 |
| 2023-12-12 | 221.60 | 237.20 | 218.80 | 235.00 | 1,175.00 | 1,076,646 |
| 2023-12-11 | 224.60 | 227.00 | 219.20 | 220.60 | 1,103.00 | 394,883 |
| 2023-12-08 | 226.80 | 229.20 | 223.40 | 224.60 | 1,123.00 | 408,334 |
| 2023-12-07 | 225.00 | 232.00 | 216.40 | 226.80 | 1,134.00 | 1,015,611 |
| 2023-12-06 | 227.80 | 229.20 | 223.60 | 226.60 | 1,133.00 | 249,285 |
| 2023-12-05 | 220.60 | 227.80 | 220.60 | 227.80 | 1,139.00 | 252,988 |
| 2023-12-04 | 226.60 | 230.40 | 220.00 | 223.20 | 1,116.00 | 352,021 |
| 2023-12-01 | 222.20 | 232.40 | 222.20 | 226.00 | 1,130.00 | 471,751 |
| 2023-11-30 | 226.40 | 227.20 | 219.20 | 224.80 | 1,124.00 | 759,347 |
| 2023-11-29 | 234.40 | 246.00 | 223.00 | 226.40 | 1,132.00 | 1,111,713 |
| 2023-11-28 | 242.00 | 246.00 | 233.00 | 236.40 | 1,182.00 | 682,589 |
| 2023-11-27 | 245.60 | 249.60 | 232.60 | 242.00 | 1,210.00 | 787,910 |
| 2023-11-24 | 248.00 | 249.60 | 243.20 | 247.80 | 1,239.00 | 599,168 |
| 2023-11-23 | 278.20 | 291.20 | 246.20 | 248.00 | 1,240.00 | 4,508,006 |
| 2023-11-22 | 244.80 | 255.20 | 243.00 | 254.00 | 1,270.00 | 1,304,175 |
| 2023-11-21 | 241.00 | 246.80 | 239.20 | 244.80 | 1,224.00 | 772,559 |
| 2023-11-20 | 236.40 | 245.20 | 234.20 | 241.60 | 1,208.00 | 633,447 |
| 2023-11-17 | 240.20 | 240.20 | 226.00 | 236.40 | 1,182.00 | 1,202,063 |
| 2023-11-16 | 242.00 | 244.00 | 237.80 | 240.80 | 1,204.00 | 570,537 |
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.