Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 304.00 | 304.00 | 297.00 | 299.20 | 1,496.00 | 306,997 |
| 2023-03-20 | 291.20 | 308.80 | 287.00 | 305.00 | 1,525.00 | 951,290 |
| 2023-03-19 | 293.20 | 293.20 | 293.20 | 293.20 | 1,466.00 | 0 |
| 2023-03-17 | 294.60 | 297.20 | 287.00 | 293.20 | 1,466.00 | 589,910 |
| 2023-03-16 | 268.40 | 304.40 | 268.40 | 292.40 | 1,462.00 | 2,707,112 |
| 2023-03-15 | 257.20 | 272.60 | 257.00 | 267.00 | 1,335.00 | 341,692 |
| 2023-03-14 | 277.00 | 278.40 | 254.80 | 254.80 | 1,274.00 | 785,359 |
| 2023-03-13 | 293.00 | 294.40 | 273.20 | 277.00 | 1,385.00 | 742,982 |
| 2023-03-12 | 297.80 | 297.80 | 297.80 | 297.80 | 1,489.00 | 0 |
| 2023-03-10 | 282.00 | 298.60 | 281.20 | 297.80 | 1,489.00 | 586,761 |
| 2023-03-09 | 291.60 | 294.00 | 283.00 | 287.00 | 1,435.00 | 336,466 |
| 2023-03-08 | 296.00 | 297.40 | 288.20 | 293.60 | 1,468.00 | 358,325 |
| 2023-03-07 | 287.00 | 296.20 | 284.60 | 296.00 | 1,480.00 | 359,938 |
| 2023-03-06 | 293.00 | 294.80 | 286.00 | 290.00 | 1,450.00 | 270,855 |
| 2023-03-03 | 291.60 | 295.60 | 288.40 | 292.60 | 1,463.00 | 338,045 |
| 2023-03-02 | 281.40 | 295.20 | 280.80 | 288.00 | 1,440.00 | 592,437 |
| 2023-02-28 | 275.20 | 280.20 | 275.20 | 279.00 | 1,395.00 | 220,454 |
| 2023-02-27 | 275.80 | 282.00 | 273.40 | 275.20 | 1,376.00 | 195,697 |
| 2023-02-24 | 291.00 | 291.20 | 275.80 | 278.60 | 1,393.00 | 1,529 |
| 2023-02-23 | 290.00 | 299.00 | 285.40 | 289.00 | 1,445.00 | 1,127 |
| 2023-02-22 | 287.00 | 287.00 | 281.20 | 281.80 | 1,409.00 | 25,522 |
| 2023-02-21 | 280.40 | 292.20 | 280.40 | 289.00 | 1,445.00 | 15,988 |
| 2023-02-20 | 274.60 | 285.00 | 267.60 | 285.00 | 1,425.00 | 2,267 |
| 2023-02-17 | 276.40 | 281.00 | 272.00 | 273.40 | 1,367.00 | 163 |
| 2023-02-16 | 277.00 | 285.80 | 275.40 | 277.80 | 1,389.00 | 385 |
| 2023-02-15 | 287.60 | 287.60 | 275.20 | 277.00 | 1,385.00 | 8,934 |
| 2023-02-14 | 283.00 | 289.80 | 283.00 | 287.60 | 1,438.00 | 3,142 |
| 2023-02-13 | 287.00 | 287.00 | 280.60 | 284.20 | 1,421.00 | 3,764 |
| 2023-02-10 | 286.20 | 287.60 | 282.00 | 286.00 | 1,430.00 | 199 |
| 2023-02-09 | 289.60 | 292.00 | 285.60 | 286.60 | 1,433.00 | 519 |
| 2023-02-08 | 289.00 | 293.80 | 287.00 | 291.40 | 1,457.00 | 5,176 |
| 2023-02-07 | 291.00 | 291.00 | 281.80 | 289.00 | 1,445.00 | 1,178 |
| 2023-02-06 | 283.20 | 292.00 | 282.20 | 286.20 | 1,431.00 | 1,032 |
| 2023-02-05 | 283.20 | 283.20 | 283.20 | 283.20 | 1,416.00 | 0 |
| 2023-02-03 | 284.40 | 286.40 | 280.40 | 283.20 | 1,416.00 | 11,070 |
| 2023-02-02 | 286.80 | 286.80 | 282.40 | 284.20 | 1,421.00 | 2,472 |
| 2023-02-01 | 276.00 | 284.00 | 275.60 | 282.00 | 1,410.00 | 1,423 |
| 2023-01-31 | 274.00 | 276.60 | 266.00 | 273.00 | 1,365.00 | 1,250 |
| 2023-01-30 | 283.60 | 283.60 | 272.40 | 272.60 | 1,363.00 | 4,582 |
| 2023-01-27 | 284.00 | 284.00 | 276.00 | 279.20 | 1,396.00 | 3,586 |
| 2023-01-26 | 279.00 | 280.80 | 275.00 | 278.20 | 1,391.00 | 4,512 |
| 2023-01-25 | 271.20 | 277.80 | 271.20 | 276.00 | 1,380.00 | 5,605 |
| 2023-01-20 | 265.00 | 273.00 | 265.00 | 271.00 | 1,355.00 | 140,086 |
| 2023-01-19 | 273.00 | 273.00 | 261.00 | 269.00 | 1,345.00 | 187,721 |
| 2023-01-18 | 276.00 | 277.00 | 271.00 | 273.00 | 1,365.00 | 271,435 |
| 2023-01-17 | 282.00 | 285.00 | 272.00 | 272.00 | 1,360.00 | 508,137 |
| 2023-01-16 | 280.00 | 285.00 | 278.00 | 281.00 | 1,405.00 | 321,889 |
| 2023-01-15 | 278.00 | 278.00 | 278.00 | 278.00 | 1,390.00 | 0 |
| 2023-01-13 | 273.00 | 300.00 | 271.00 | 278.00 | 1,390.00 | 3,502,756 |
| 2023-01-12 | 272.00 | 277.00 | 271.00 | 273.00 | 1,365.00 | 195,166 |
| 2023-01-11 | 269.00 | 273.00 | 268.00 | 272.00 | 1,360.00 | 178,915 |
| 2023-01-10 | 262.00 | 269.00 | 262.00 | 267.00 | 1,335.00 | 265,512 |
| 2023-01-09 | 258.00 | 266.00 | 258.00 | 265.00 | 1,325.00 | 266,230 |
| 2023-01-06 | 247.00 | 260.00 | 246.00 | 257.00 | 1,285.00 | 187,926 |
| 2023-01-05 | 258.00 | 258.00 | 249.00 | 253.00 | 1,265.00 | 193,706 |
| 2023-01-04 | 244.00 | 258.00 | 243.00 | 255.00 | 1,275.00 | 263,685 |
| 2023-01-03 | 245.00 | 250.00 | 237.00 | 249.00 | 1,245.00 | 512,737 |
| 2023-01-02 | 258.00 | 262.00 | 244.00 | 249.00 | 1,245.00 | 600,903 |
| 2022-12-29 | 270.00 | 273.00 | 257.00 | 260.00 | 1,300.00 | 480,925 |
| 2022-12-28 | 268.00 | 275.00 | 267.00 | 268.00 | 1,340.00 | 281,187 |
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.