Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 240.40 | 242.80 | 238.60 | 242.60 | 1,213.00 | 962,663 |
| 2023-11-14 | 230.00 | 244.00 | 230.00 | 239.60 | 1,198.00 | 1,689,232 |
| 2023-11-13 | 231.00 | 234.20 | 226.80 | 232.20 | 1,161.00 | 828,563 |
| 2023-11-10 | 226.00 | 236.40 | 220.40 | 231.00 | 1,155.00 | 952,366 |
| 2023-11-09 | 225.80 | 230.00 | 220.80 | 224.00 | 1,120.00 | 1,015,258 |
| 2023-11-08 | 240.00 | 243.20 | 224.40 | 227.40 | 1,137.00 | 2,802,224 |
| 2023-11-07 | 230.20 | 241.60 | 230.00 | 237.00 | 1,185.00 | 2,149,155 |
| 2023-11-06 | 228.40 | 234.20 | 220.20 | 232.80 | 1,164.00 | 2,575,110 |
| 2023-11-03 | 210.20 | 228.80 | 209.40 | 227.00 | 1,135.00 | 2,720,546 |
| 2023-11-02 | 212.60 | 216.00 | 209.40 | 212.20 | 1,061.00 | 1,384,949 |
| 2023-11-01 | 203.60 | 218.20 | 201.60 | 214.20 | 1,071.00 | 1,896,187 |
| 2023-10-31 | 204.80 | 213.20 | 203.00 | 205.80 | 1,029.00 | 1,597,293 |
| 2023-10-30 | 205.00 | 205.80 | 199.60 | 203.20 | 1,016.00 | 1,104,810 |
| 2023-10-29 | 205.00 | 205.00 | 205.00 | 205.00 | 1,025.00 | 0 |
| 2023-10-27 | 196.20 | 209.80 | 195.00 | 205.00 | 1,025.00 | 1,564,792 |
| 2023-10-26 | 200.20 | 202.80 | 193.00 | 197.00 | 985.00 | 1,929,618 |
| 2023-10-25 | 219.80 | 219.80 | 202.60 | 204.60 | 1,023.00 | 3,725,637 |
| 2023-10-24 | 202.40 | 218.00 | 196.00 | 217.00 | 1,085.00 | 5,503,926 |
| 2023-10-23 | 181.80 | 218.00 | 178.40 | 204.20 | 1,021.00 | 15,701,471 |
| 2023-10-22 | 188.80 | 188.80 | 188.80 | 188.80 | 944.00 | 0 |
| 2023-10-20 | 218.00 | 218.00 | 184.80 | 188.80 | 944.00 | 9,670,086 |
| 2023-10-19 | 222.20 | 237.20 | 213.40 | 219.20 | 1,096.00 | 13,032,232 |
| 2023-10-18 | 271.20 | 286.00 | 214.00 | 225.20 | 1,126.00 | 73,599,334 |
| 2023-10-17 | 440.00 | 448.00 | 305.00 | 305.00 | 1,525.00 | 12,690,988 |
| 2023-10-16 | 439.00 | 443.00 | 423.00 | 435.00 | 2,175.00 | 908,299 |
| 2023-10-15 | 439.00 | 439.00 | 439.00 | 439.00 | 2,195.00 | 0 |
| 2023-10-13 | 421.00 | 447.00 | 420.00 | 439.00 | 2,195.00 | 871,716 |
| 2023-10-12 | 418.00 | 427.00 | 417.00 | 426.00 | 2,130.00 | 366,145 |
| 2023-10-11 | 427.00 | 429.00 | 416.00 | 420.00 | 2,100.00 | 427,524 |
| 2023-10-10 | 438.00 | 442.00 | 415.00 | 423.00 | 2,115.00 | 736,407 |
| 2023-10-06 | 435.00 | 445.00 | 425.00 | 442.00 | 2,210.00 | 886,206 |
| 2023-10-05 | 460.00 | 460.00 | 432.00 | 435.00 | 2,175.00 | 859,376 |
| 2023-10-04 | 453.00 | 463.00 | 444.00 | 454.00 | 2,270.00 | 680,141 |
| 2023-10-03 | 448.00 | 448.00 | 448.00 | 448.00 | 2,240.00 | 0 |
| 2023-09-27 | 441.00 | 456.00 | 440.00 | 448.00 | 2,240.00 | 649,366 |
| 2023-09-26 | 434.00 | 461.00 | 434.00 | 450.00 | 2,250.00 | 955,452 |
| 2023-09-25 | 420.00 | 461.00 | 420.00 | 434.00 | 2,170.00 | 1,197,321 |
| 2023-09-22 | 423.00 | 439.00 | 409.00 | 428.00 | 2,140.00 | 712,502 |
| 2023-09-21 | 453.00 | 454.00 | 428.00 | 437.00 | 2,185.00 | 1,111,151 |
| 2023-09-20 | 432.00 | 448.00 | 427.00 | 442.00 | 2,210.00 | 1,010,158 |
| 2023-09-19 | 432.00 | 443.00 | 421.00 | 440.00 | 2,200.00 | 941,508 |
| 2023-09-18 | 458.00 | 460.00 | 422.00 | 440.00 | 2,200.00 | 2,066,084 |
| 2023-09-17 | 453.00 | 453.00 | 453.00 | 453.00 | 2,265.00 | 0 |
| 2023-09-15 | 460.00 | 470.00 | 442.00 | 453.00 | 2,265.00 | 1,720,983 |
| 2023-09-14 | 463.00 | 475.00 | 459.00 | 470.00 | 2,350.00 | 1,088,897 |
| 2023-09-13 | 468.00 | 475.00 | 458.00 | 470.00 | 2,350.00 | 1,100,410 |
| 2023-09-12 | 480.00 | 488.00 | 466.00 | 475.00 | 2,375.00 | 1,740,052 |
| 2023-09-11 | 491.00 | 492.00 | 472.00 | 480.00 | 2,400.00 | 1,289,990 |
| 2023-09-10 | 489.00 | 489.00 | 489.00 | 489.00 | 2,445.00 | 0 |
| 2023-09-08 | 484.00 | 495.00 | 475.00 | 489.00 | 2,445.00 | 1,734,997 |
| 2023-09-07 | 461.00 | 486.00 | 461.00 | 484.00 | 2,420.00 | 1,524,315 |
| 2023-09-06 | 472.00 | 479.00 | 465.00 | 469.00 | 2,345.00 | 1,103,526 |
| 2023-09-05 | 484.00 | 489.00 | 469.00 | 472.00 | 2,360.00 | 1,206,904 |
| 2023-09-04 | 480.00 | 497.00 | 456.00 | 488.00 | 2,440.00 | 2,376,877 |
| 2023-09-03 | 488.00 | 488.00 | 488.00 | 488.00 | 2,440.00 | 0 |
| 2023-09-01 | 476.00 | 508.00 | 463.00 | 488.00 | 2,440.00 | 3,775,517 |
| 2023-08-31 | 464.00 | 472.00 | 453.00 | 468.00 | 2,340.00 | 1,136,626 |
| 2023-08-30 | 456.00 | 473.00 | 439.00 | 466.00 | 2,330.00 | 1,980,596 |
| 2023-08-29 | 475.00 | 475.00 | 440.00 | 454.00 | 2,270.00 | 2,184,699 |
| 2023-08-28 | 461.00 | 481.00 | 459.00 | 476.00 | 2,380.00 | 1,486,193 |
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.