Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 297.40 | 297.80 | 291.60 | 294.60 | 1,473.00 | 420,317 |
| 2023-06-07 | 301.00 | 307.00 | 295.60 | 297.40 | 1,487.00 | 472,802 |
| 2023-06-05 | 300.20 | 307.20 | 297.80 | 301.00 | 1,505.00 | 220,765 |
| 2023-06-02 | 303.80 | 303.80 | 295.80 | 301.00 | 1,505.00 | 328,878 |
| 2023-06-01 | 308.60 | 308.60 | 298.00 | 302.00 | 1,510.00 | 375,954 |
| 2023-05-31 | 313.80 | 313.80 | 304.20 | 304.60 | 1,523.00 | 322,268 |
| 2023-05-30 | 305.80 | 311.20 | 298.60 | 309.40 | 1,547.00 | 499,851 |
| 2023-05-29 | 308.20 | 308.20 | 308.20 | 308.20 | 1,541.00 | 0 |
| 2023-05-26 | 314.20 | 315.00 | 306.40 | 308.20 | 1,541.00 | 296,366 |
| 2023-05-25 | 321.60 | 321.60 | 310.00 | 312.40 | 1,562.00 | 414,150 |
| 2023-05-24 | 323.60 | 327.80 | 319.80 | 321.60 | 1,608.00 | 419,046 |
| 2023-05-23 | 320.20 | 328.20 | 317.60 | 326.00 | 1,630.00 | 555,381 |
| 2023-05-22 | 328.00 | 328.40 | 316.80 | 320.00 | 1,600.00 | 1,190,865 |
| 2023-05-21 | 328.00 | 328.00 | 328.00 | 328.00 | 1,640.00 | 0 |
| 2023-05-19 | 316.00 | 355.40 | 311.00 | 328.00 | 1,640.00 | 8,247,341 |
| 2023-05-18 | 298.00 | 311.40 | 292.80 | 310.60 | 1,553.00 | 890,377 |
| 2023-05-17 | 303.20 | 303.40 | 288.20 | 297.40 | 1,487.00 | 567,050 |
| 2023-05-16 | 291.80 | 294.60 | 287.00 | 293.00 | 1,465.00 | 462,989 |
| 2023-05-15 | 283.20 | 292.20 | 281.80 | 292.00 | 1,460.00 | 444,618 |
| 2023-05-14 | 288.20 | 288.20 | 288.20 | 288.20 | 1,441.00 | 0 |
| 2023-05-12 | 286.20 | 292.40 | 284.00 | 288.20 | 1,441.00 | 462,900 |
| 2023-05-11 | 281.00 | 295.20 | 281.00 | 288.60 | 1,443.00 | 639,601 |
| 2023-05-10 | 278.20 | 286.80 | 278.00 | 281.60 | 1,408.00 | 513,761 |
| 2023-05-09 | 304.00 | 304.60 | 281.00 | 281.40 | 1,407.00 | 1,319,907 |
| 2023-05-08 | 307.00 | 307.40 | 296.00 | 298.60 | 1,493.00 | 1,087,243 |
| 2023-05-07 | 306.20 | 306.20 | 306.20 | 306.20 | 1,531.00 | 0 |
| 2023-05-04 | 300.80 | 376.00 | 300.80 | 306.20 | 1,531.00 | 13,735,940 |
| 2023-05-03 | 288.80 | 307.00 | 288.60 | 305.40 | 1,527.00 | 513,073 |
| 2023-05-02 | 287.80 | 294.40 | 285.00 | 292.40 | 1,462.00 | 301,716 |
| 2023-04-28 | 287.00 | 291.20 | 281.00 | 287.60 | 1,438.00 | 350,067 |
| 2023-04-27 | 293.20 | 294.00 | 280.00 | 285.80 | 1,429.00 | 607,973 |
| 2023-04-26 | 295.40 | 297.00 | 289.80 | 293.40 | 1,467.00 | 320,223 |
| 2023-04-25 | 302.40 | 303.40 | 288.00 | 295.40 | 1,477.00 | 693,958 |
| 2023-04-24 | 306.20 | 318.00 | 299.60 | 303.80 | 1,519.00 | 916,501 |
| 2023-04-21 | 318.60 | 318.60 | 305.80 | 307.20 | 1,536.00 | 530,634 |
| 2023-04-20 | 330.40 | 330.40 | 316.60 | 319.20 | 1,596.00 | 569,918 |
| 2023-04-19 | 334.00 | 338.80 | 330.20 | 330.40 | 1,652.00 | 585,881 |
| 2023-04-18 | 340.00 | 340.20 | 330.00 | 332.80 | 1,664.00 | 591,584 |
| 2023-04-17 | 324.00 | 345.40 | 321.00 | 340.00 | 1,700.00 | 1,645,049 |
| 2023-04-16 | 329.00 | 329.00 | 329.00 | 329.00 | 1,645.00 | 0 |
| 2023-04-14 | 321.80 | 331.20 | 320.60 | 329.00 | 1,645.00 | 478,280 |
| 2023-04-13 | 332.40 | 332.40 | 318.80 | 323.00 | 1,615.00 | 541,228 |
| 2023-04-12 | 328.00 | 334.60 | 320.00 | 331.80 | 1,659.00 | 903,096 |
| 2023-04-11 | 318.40 | 331.60 | 310.00 | 327.00 | 1,635.00 | 1,186,592 |
| 2023-04-10 | 314.80 | 321.00 | 307.80 | 320.40 | 1,602.00 | 519,689 |
| 2023-04-09 | 317.00 | 317.00 | 317.00 | 317.00 | 1,585.00 | 0 |
| 2023-04-07 | 325.40 | 325.40 | 316.00 | 317.00 | 1,585.00 | 628,572 |
| 2023-04-06 | 323.20 | 333.00 | 317.00 | 325.40 | 1,627.00 | 872,601 |
| 2023-04-05 | 321.80 | 327.60 | 315.60 | 324.40 | 1,622.00 | 699,544 |
| 2023-04-04 | 328.00 | 333.00 | 319.40 | 321.20 | 1,606.00 | 1,061,320 |
| 2023-04-03 | 335.00 | 337.40 | 315.60 | 329.60 | 1,648.00 | 1,700,513 |
| 2023-04-02 | 330.40 | 330.40 | 330.40 | 330.40 | 1,652.00 | 0 |
| 2023-03-31 | 322.40 | 334.60 | 314.40 | 330.40 | 1,652.00 | 2,705,169 |
| 2023-03-30 | 304.40 | 320.00 | 304.40 | 315.00 | 1,575.00 | 936,815 |
| 2023-03-29 | 320.00 | 320.00 | 300.40 | 304.40 | 1,522.00 | 769,230 |
| 2023-03-28 | 304.00 | 307.60 | 299.60 | 307.60 | 1,538.00 | 618,954 |
| 2023-03-27 | 304.00 | 309.60 | 296.00 | 303.00 | 1,515.00 | 440,347 |
| 2023-03-24 | 311.20 | 311.20 | 298.20 | 304.00 | 1,520.00 | 490,842 |
| 2023-03-23 | 312.00 | 324.00 | 309.00 | 310.40 | 1,552.00 | 1,414,535 |
| 2023-03-22 | 302.00 | 315.40 | 300.60 | 315.40 | 1,577.00 | 1,441,305 |
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.