Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 318.00 | 323.00 | 315.00 | 321.00 | 1,605.00 | 193,634 |
| 2022-10-06 | 310.00 | 322.00 | 310.00 | 322.00 | 1,610.00 | 265,499 |
| 2022-10-05 | 323.00 | 328.00 | 307.00 | 313.00 | 1,565.00 | 270,782 |
| 2022-10-04 | 313.00 | 321.00 | 313.00 | 320.00 | 1,600.00 | 279,039 |
| 2022-10-03 | 310.00 | 310.00 | 310.00 | 310.00 | 1,550.00 | 0 |
| 2022-09-30 | 302.00 | 312.00 | 301.00 | 310.00 | 1,550.00 | 437,923 |
| 2022-09-29 | 309.00 | 321.00 | 309.00 | 311.00 | 1,555.00 | 597,267 |
| 2022-09-28 | 318.00 | 324.00 | 297.00 | 302.00 | 1,510.00 | 831,865 |
| 2022-09-27 | 313.00 | 327.00 | 313.00 | 322.00 | 1,610.00 | 724,977 |
| 2022-09-26 | 321.00 | 332.00 | 314.00 | 319.00 | 1,595.00 | 694,433 |
| 2022-09-23 | 340.00 | 345.00 | 330.00 | 331.00 | 1,655.00 | 567,302 |
| 2022-09-22 | 346.00 | 348.00 | 330.00 | 344.00 | 1,720.00 | 728,439 |
| 2022-09-21 | 360.00 | 363.00 | 353.00 | 354.00 | 1,770.00 | 416,806 |
| 2022-09-20 | 355.00 | 366.00 | 355.00 | 363.00 | 1,815.00 | 560,213 |
| 2022-09-19 | 368.00 | 370.00 | 354.00 | 354.00 | 1,770.00 | 461,192 |
| 2022-09-16 | 378.00 | 380.00 | 364.00 | 367.00 | 1,835.00 | 589,986 |
| 2022-09-15 | 394.00 | 401.00 | 379.00 | 379.00 | 1,895.00 | 770,257 |
| 2022-09-14 | 383.00 | 398.00 | 381.00 | 391.00 | 1,955.00 | 639,965 |
| 2022-09-13 | 384.00 | 403.00 | 384.00 | 402.00 | 2,010.00 | 868,786 |
| 2022-09-08 | 372.00 | 389.00 | 372.00 | 377.00 | 1,885.00 | 419,329 |
| 2022-09-07 | 384.00 | 384.00 | 366.00 | 369.00 | 1,845.00 | 785,462 |
| 2022-09-06 | 383.00 | 391.00 | 381.00 | 386.00 | 1,930.00 | 362,831 |
| 2022-09-05 | 390.00 | 396.00 | 382.00 | 385.00 | 1,925.00 | 481,504 |
| 2022-09-02 | 402.00 | 403.00 | 395.00 | 395.00 | 1,975.00 | 475,271 |
| 2022-09-01 | 407.00 | 411.00 | 398.00 | 398.00 | 1,990.00 | 643,684 |
| 2022-08-31 | 400.00 | 416.00 | 400.00 | 412.00 | 2,060.00 | 614,675 |
| 2022-08-30 | 404.00 | 412.00 | 402.00 | 405.00 | 2,025.00 | 504,107 |
| 2022-08-29 | 406.00 | 412.00 | 404.00 | 404.00 | 2,020.00 | 711,088 |
| 2022-08-28 | 422.00 | 422.00 | 422.00 | 422.00 | 2,110.00 | 0 |
| 2022-08-26 | 425.00 | 433.00 | 420.00 | 422.00 | 2,110.00 | 809,330 |
| 2022-08-25 | 427.00 | 429.00 | 417.00 | 423.00 | 2,115.00 | 1,140,801 |
| 2022-08-24 | 398.00 | 428.00 | 398.00 | 419.00 | 2,095.00 | 1,696,352 |
| 2022-08-23 | 401.00 | 408.00 | 398.00 | 399.00 | 1,995.00 | 996,612 |
| 2022-08-22 | 416.00 | 416.00 | 408.00 | 410.00 | 2,050.00 | 638,586 |
| 2022-08-19 | 416.00 | 427.00 | 416.00 | 419.00 | 2,095.00 | 541,702 |
| 2022-08-18 | 416.00 | 429.00 | 411.00 | 418.00 | 2,090.00 | 1,098,529 |
| 2022-08-17 | 431.00 | 433.00 | 419.00 | 419.00 | 2,095.00 | 1,088,518 |
| 2022-08-16 | 438.00 | 438.00 | 429.00 | 430.00 | 2,150.00 | 741,007 |
| 2022-08-12 | 430.00 | 436.00 | 426.00 | 433.00 | 2,165.00 | 788,227 |
| 2022-08-11 | 424.00 | 436.00 | 423.00 | 430.00 | 2,150.00 | 1,115,230 |
| 2022-08-10 | 427.00 | 427.00 | 419.00 | 420.00 | 2,100.00 | 771,733 |
| 2022-08-09 | 424.00 | 433.00 | 420.00 | 427.00 | 2,135.00 | 857,145 |
| 2022-08-08 | 427.00 | 430.00 | 419.00 | 423.00 | 2,115.00 | 612,057 |
| 2022-08-07 | 427.00 | 427.00 | 427.00 | 427.00 | 2,135.00 | 0 |
| 2022-08-05 | 417.00 | 431.00 | 417.00 | 427.00 | 2,135.00 | 954,397 |
| 2022-08-04 | 432.00 | 437.00 | 419.00 | 419.00 | 2,095.00 | 2,252,884 |
| 2022-08-03 | 426.00 | 435.00 | 422.00 | 430.00 | 2,150.00 | 720,786 |
| 2022-08-02 | 444.00 | 444.00 | 422.00 | 426.00 | 2,130.00 | 1,864,378 |
| 2022-08-01 | 452.00 | 456.00 | 438.00 | 444.00 | 2,220.00 | 1,478,327 |
| 2022-07-31 | 460.00 | 460.00 | 460.00 | 460.00 | 2,300.00 | 0 |
| 2022-07-29 | 461.00 | 469.00 | 447.00 | 460.00 | 2,300.00 | 4,173,595 |
| 2022-07-28 | 442.00 | 464.00 | 436.00 | 456.00 | 2,280.00 | 4,282,795 |
| 2022-07-27 | 425.00 | 445.00 | 421.00 | 438.00 | 2,190.00 | 2,510,202 |
| 2022-07-26 | 420.00 | 432.00 | 409.00 | 428.00 | 2,140.00 | 2,418,925 |
| 2022-07-25 | 430.00 | 440.00 | 416.00 | 426.00 | 2,130.00 | 6,773,727 |
| 2022-07-24 | 450.00 | 450.00 | 450.00 | 450.00 | 2,250.00 | 0 |
| 2022-07-22 | 423.00 | 458.00 | 413.00 | 450.00 | 2,250.00 | 8,088,322 |
| 2022-07-21 | 436.00 | 437.00 | 415.00 | 424.00 | 2,120.00 | 1,903,212 |
| 2022-07-20 | 448.00 | 451.00 | 437.00 | 437.00 | 2,185.00 | 1,759,540 |
| 2022-07-19 | 452.00 | 466.00 | 441.00 | 441.00 | 2,205.00 | 5,683,915 |
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.