Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-27 | 460.00 | 460.00 | 460.00 | 460.00 | 2,300.00 | 0 |
| 2023-08-25 | 440.00 | 463.00 | 440.00 | 460.00 | 2,300.00 | 979,620 |
| 2023-08-24 | 466.00 | 488.00 | 441.00 | 454.00 | 2,270.00 | 1,644,122 |
| 2023-08-23 | 455.00 | 470.00 | 430.00 | 460.00 | 2,300.00 | 1,492,051 |
| 2023-08-22 | 442.00 | 472.00 | 438.00 | 454.00 | 2,270.00 | 1,675,671 |
| 2023-08-21 | 473.00 | 473.00 | 436.00 | 441.00 | 2,205.00 | 1,161,475 |
| 2023-08-18 | 449.00 | 471.00 | 441.00 | 460.00 | 2,300.00 | 1,041,245 |
| 2023-08-17 | 464.00 | 464.00 | 412.00 | 451.00 | 2,255.00 | 1,220,958 |
| 2023-08-16 | 467.00 | 493.00 | 457.00 | 464.00 | 2,320.00 | 1,711,807 |
| 2023-08-15 | 480.00 | 480.00 | 480.00 | 480.00 | 2,400.00 | 0 |
| 2023-08-14 | 461.00 | 485.00 | 447.00 | 480.00 | 2,400.00 | 2,242,855 |
| 2023-08-13 | 502.00 | 502.00 | 502.00 | 502.00 | 2,510.00 | 0 |
| 2023-08-11 | 473.00 | 507.00 | 456.00 | 502.00 | 2,510.00 | 1,931,387 |
| 2023-08-10 | 448.00 | 480.00 | 442.00 | 473.00 | 2,365.00 | 2,309,514 |
| 2023-08-09 | 431.00 | 463.00 | 423.00 | 448.00 | 2,240.00 | 2,601,690 |
| 2023-08-08 | 450.00 | 460.00 | 424.00 | 424.00 | 2,120.00 | 1,445,399 |
| 2023-08-07 | 480.00 | 480.00 | 380.00 | 440.00 | 2,200.00 | 2,348,207 |
| 2023-08-06 | 475.00 | 475.00 | 475.00 | 475.00 | 2,375.00 | 0 |
| 2023-08-04 | 450.00 | 495.00 | 450.00 | 475.00 | 2,375.00 | 2,936,707 |
| 2023-08-03 | 407.00 | 447.00 | 400.00 | 434.00 | 2,170.00 | 8,163,689 |
| 2023-08-02 | 398.80 | 440.00 | 398.60 | 408.00 | 2,040.00 | 10,467,490 |
| 2023-08-01 | 326.80 | 398.60 | 321.00 | 398.60 | 1,993.00 | 16,225,239 |
| 2023-07-31 | 274.20 | 349.00 | 274.00 | 325.80 | 1,629.00 | 10,624,360 |
| 2023-07-28 | 268.20 | 279.20 | 263.40 | 274.20 | 1,371.00 | 400,834 |
| 2023-07-27 | 253.00 | 278.40 | 253.00 | 268.40 | 1,342.00 | 593,263 |
| 2023-07-26 | 269.00 | 269.20 | 251.80 | 255.80 | 1,279.00 | 546,712 |
| 2023-07-25 | 270.00 | 270.00 | 262.40 | 264.80 | 1,324.00 | 280,579 |
| 2023-07-24 | 274.00 | 282.00 | 267.00 | 270.40 | 1,352.00 | 542,142 |
| 2023-07-21 | 280.40 | 283.00 | 274.20 | 275.20 | 1,376.00 | 164,211 |
| 2023-07-20 | 279.00 | 286.00 | 275.60 | 281.80 | 1,409.00 | 367,213 |
| 2023-07-19 | 275.00 | 286.00 | 269.80 | 279.00 | 1,395.00 | 275,906 |
| 2023-07-18 | 280.00 | 282.80 | 269.80 | 275.00 | 1,375.00 | 349,981 |
| 2023-07-17 | 264.80 | 281.00 | 262.80 | 280.00 | 1,400.00 | 495,483 |
| 2023-07-14 | 267.60 | 268.00 | 252.00 | 263.80 | 1,319.00 | 1,064,796 |
| 2023-07-13 | 268.00 | 269.80 | 266.60 | 266.80 | 1,334.00 | 221,222 |
| 2023-07-12 | 268.00 | 270.00 | 265.40 | 267.80 | 1,339.00 | 198,244 |
| 2023-07-11 | 276.00 | 281.00 | 267.00 | 268.00 | 1,340.00 | 451,017 |
| 2023-07-10 | 273.40 | 281.80 | 268.20 | 277.20 | 1,386.00 | 220,070 |
| 2023-07-07 | 262.60 | 276.00 | 262.60 | 273.40 | 1,367.00 | 273,314 |
| 2023-07-06 | 268.00 | 272.40 | 265.00 | 265.20 | 1,326.00 | 249,821 |
| 2023-07-05 | 270.00 | 271.40 | 265.80 | 270.00 | 1,350.00 | 245,703 |
| 2023-07-04 | 278.20 | 278.20 | 268.60 | 270.00 | 1,350.00 | 341,191 |
| 2023-07-03 | 276.00 | 283.00 | 276.00 | 277.20 | 1,386.00 | 193,240 |
| 2023-06-30 | 281.60 | 285.60 | 272.00 | 276.00 | 1,380.00 | 373,971 |
| 2023-06-29 | 286.00 | 287.80 | 274.40 | 281.60 | 1,408.00 | 609,443 |
| 2023-06-28 | 286.40 | 291.00 | 284.00 | 284.00 | 1,420.00 | 262,694 |
| 2023-06-27 | 291.40 | 292.00 | 284.60 | 286.20 | 1,431.00 | 381,050 |
| 2023-06-26 | 290.00 | 296.00 | 289.20 | 291.40 | 1,457.00 | 253,534 |
| 2023-06-23 | 298.20 | 301.00 | 294.00 | 294.00 | 1,470.00 | 333,701 |
| 2023-06-22 | 304.00 | 306.80 | 297.60 | 298.00 | 1,490.00 | 336,861 |
| 2023-06-21 | 317.80 | 318.00 | 303.60 | 304.00 | 1,520.00 | 531,528 |
| 2023-06-20 | 319.80 | 326.00 | 310.80 | 317.80 | 1,589.00 | 1,049,623 |
| 2023-06-19 | 312.40 | 321.00 | 308.80 | 317.40 | 1,587.00 | 1,079,780 |
| 2023-06-18 | 314.00 | 314.00 | 314.00 | 314.00 | 1,570.00 | 0 |
| 2023-06-16 | 308.60 | 332.80 | 307.60 | 314.00 | 1,570.00 | 3,538,795 |
| 2023-06-15 | 315.80 | 318.20 | 307.80 | 309.20 | 1,546.00 | 418,978 |
| 2023-06-14 | 319.00 | 326.80 | 311.60 | 318.00 | 1,590.00 | 1,027,225 |
| 2023-06-13 | 321.40 | 323.80 | 313.20 | 319.00 | 1,595.00 | 1,269,274 |
| 2023-06-12 | 295.40 | 317.80 | 294.00 | 312.00 | 1,560.00 | 1,713,623 |
| 2023-06-09 | 294.60 | 297.80 | 294.00 | 295.40 | 1,477.00 | 191,074 |
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.