Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 262.00 | 272.00 | 260.00 | 268.00 | 1,340.00 | 584,676 |
| 2022-12-26 | 264.00 | 270.00 | 261.00 | 266.00 | 1,330.00 | 263,722 |
| 2022-12-23 | 274.00 | 278.00 | 266.00 | 267.00 | 1,335.00 | 399,027 |
| 2022-12-22 | 274.00 | 288.00 | 274.00 | 280.00 | 1,400.00 | 641,246 |
| 2022-12-21 | 280.00 | 283.00 | 269.00 | 273.00 | 1,365.00 | 721,209 |
| 2022-12-20 | 290.00 | 293.00 | 275.00 | 280.00 | 1,400.00 | 672,397 |
| 2022-12-19 | 290.00 | 293.00 | 288.00 | 290.00 | 1,450.00 | 213,843 |
| 2022-12-16 | 296.00 | 301.00 | 285.00 | 291.00 | 1,455.00 | 666,112 |
| 2022-12-15 | 304.00 | 310.00 | 301.00 | 303.00 | 1,515.00 | 153,360 |
| 2022-12-14 | 300.00 | 309.00 | 300.00 | 307.00 | 1,535.00 | 196,463 |
| 2022-12-13 | 305.00 | 309.00 | 300.00 | 300.00 | 1,500.00 | 223,317 |
| 2022-12-12 | 302.00 | 312.00 | 300.00 | 304.00 | 1,520.00 | 355,507 |
| 2022-12-09 | 301.00 | 308.00 | 295.00 | 307.00 | 1,535.00 | 440,543 |
| 2022-12-08 | 304.00 | 308.00 | 293.00 | 301.00 | 1,505.00 | 575,235 |
| 2022-12-07 | 302.00 | 314.00 | 300.00 | 309.00 | 1,545.00 | 474,116 |
| 2022-12-06 | 318.00 | 326.00 | 306.00 | 309.00 | 1,545.00 | 700,617 |
| 2022-12-05 | 320.00 | 325.00 | 315.00 | 324.00 | 1,620.00 | 430,354 |
| 2022-12-02 | 330.00 | 330.00 | 320.00 | 322.00 | 1,610.00 | 569,630 |
| 2022-12-01 | 325.00 | 331.00 | 322.00 | 330.00 | 1,650.00 | 587,079 |
| 2022-11-30 | 320.00 | 328.00 | 320.00 | 324.00 | 1,620.00 | 353,714 |
| 2022-11-29 | 310.00 | 324.00 | 310.00 | 323.00 | 1,615.00 | 627,371 |
| 2022-11-28 | 337.00 | 337.00 | 316.00 | 318.00 | 1,590.00 | 985,313 |
| 2022-11-25 | 341.00 | 345.00 | 336.00 | 337.00 | 1,685.00 | 700,113 |
| 2022-11-24 | 342.00 | 345.00 | 335.00 | 339.00 | 1,695.00 | 893,804 |
| 2022-11-23 | 340.00 | 349.00 | 337.00 | 342.00 | 1,710.00 | 1,492,043 |
| 2022-11-22 | 346.00 | 355.00 | 333.00 | 334.00 | 1,670.00 | 3,407,059 |
| 2022-11-21 | 346.00 | 363.00 | 315.00 | 331.00 | 1,655.00 | 3,897,679 |
| 2022-11-20 | 346.00 | 346.00 | 346.00 | 346.00 | 1,730.00 | 0 |
| 2022-11-18 | 359.00 | 364.00 | 346.00 | 346.00 | 1,730.00 | 4,396,567 |
| 2022-11-17 | 343.00 | 403.00 | 329.00 | 354.00 | 1,770.00 | 46,736,858 |
| 2022-11-16 | 330.00 | 346.00 | 328.00 | 337.00 | 1,685.00 | 8,738,776 |
| 2022-11-15 | 310.00 | 355.00 | 302.00 | 325.00 | 1,625.00 | 23,011,153 |
| 2022-11-14 | 295.00 | 301.00 | 289.00 | 297.00 | 1,485.00 | 667,422 |
| 2022-11-13 | 294.00 | 294.00 | 294.00 | 294.00 | 1,470.00 | 0 |
| 2022-11-11 | 287.00 | 295.00 | 287.00 | 294.00 | 1,470.00 | 725,870 |
| 2022-11-10 | 283.00 | 284.00 | 277.00 | 280.00 | 1,400.00 | 193,146 |
| 2022-11-09 | 286.00 | 288.00 | 282.00 | 284.00 | 1,420.00 | 239,273 |
| 2022-11-08 | 284.00 | 294.00 | 280.00 | 284.00 | 1,420.00 | 683,238 |
| 2022-11-07 | 270.00 | 285.00 | 268.00 | 278.00 | 1,390.00 | 630,600 |
| 2022-11-04 | 268.00 | 270.00 | 254.00 | 270.00 | 1,350.00 | 684,931 |
| 2022-11-03 | 266.00 | 269.00 | 264.00 | 268.00 | 1,340.00 | 186,525 |
| 2022-11-02 | 274.00 | 277.00 | 270.00 | 273.00 | 1,365.00 | 265,839 |
| 2022-11-01 | 272.00 | 277.00 | 268.00 | 274.00 | 1,370.00 | 302,151 |
| 2022-10-31 | 282.00 | 285.00 | 270.00 | 271.00 | 1,355.00 | 380,160 |
| 2022-10-30 | 279.00 | 279.00 | 279.00 | 279.00 | 1,395.00 | 0 |
| 2022-10-28 | 279.00 | 286.00 | 277.00 | 279.00 | 1,395.00 | 499,924 |
| 2022-10-27 | 271.00 | 292.00 | 268.00 | 284.00 | 1,420.00 | 2,260,006 |
| 2022-10-26 | 281.00 | 281.00 | 267.00 | 268.00 | 1,340.00 | 647,002 |
| 2022-10-25 | 272.00 | 303.00 | 271.00 | 280.00 | 1,400.00 | 3,986,954 |
| 2022-10-24 | 269.00 | 277.00 | 267.00 | 269.00 | 1,345.00 | 293,014 |
| 2022-10-21 | 276.00 | 290.00 | 266.00 | 266.00 | 1,330.00 | 414,830 |
| 2022-10-20 | 282.00 | 283.00 | 268.00 | 272.00 | 1,360.00 | 282,215 |
| 2022-10-19 | 280.00 | 290.00 | 267.00 | 278.00 | 1,390.00 | 535,123 |
| 2022-10-18 | 280.00 | 284.00 | 275.00 | 279.00 | 1,395.00 | 520,177 |
| 2022-10-17 | 270.00 | 279.00 | 265.00 | 276.00 | 1,380.00 | 404,579 |
| 2022-10-16 | 273.00 | 273.00 | 273.00 | 273.00 | 1,365.00 | 0 |
| 2022-10-14 | 265.00 | 279.00 | 265.00 | 273.00 | 1,365.00 | 966,325 |
| 2022-10-13 | 265.00 | 291.00 | 263.00 | 263.00 | 1,315.00 | 1,381,610 |
| 2022-10-12 | 261.00 | 268.00 | 254.00 | 265.00 | 1,325.00 | 895,695 |
| 2022-10-11 | 309.00 | 310.00 | 260.00 | 261.00 | 1,305.00 | 2,256,448 |
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.