Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 446.00 | 503.00 | 435.00 | 443.00 | 2,215.00 | 7,120,261 |
| 2022-07-17 | 433.00 | 433.00 | 433.00 | 433.00 | 2,165.00 | 0 |
| 2022-07-15 | 441.00 | 447.00 | 426.00 | 433.00 | 2,165.00 | 520,545 |
| 2022-07-14 | 450.00 | 457.00 | 440.00 | 443.00 | 2,215.00 | 657,322 |
| 2022-07-13 | 457.00 | 464.00 | 439.00 | 458.00 | 2,290.00 | 819,492 |
| 2022-07-12 | 500.00 | 500.00 | 457.00 | 457.00 | 2,285.00 | 1,693,143 |
| 2022-07-11 | 517.00 | 527.00 | 497.00 | 500.00 | 2,500.00 | 2,657,656 |
| 2022-07-10 | 500.00 | 500.00 | 500.00 | 500.00 | 2,500.00 | 0 |
| 2022-07-08 | 544.00 | 594.00 | 497.00 | 500.00 | 2,500.00 | 11,473,402 |
| 2022-07-07 | 455.00 | 463.00 | 450.00 | 457.00 | 2,285.00 | 328,445 |
| 2022-07-06 | 456.00 | 476.00 | 447.00 | 456.00 | 2,280.00 | 246,199 |
| 2022-07-05 | 439.00 | 493.00 | 439.00 | 450.00 | 2,250.00 | 696,589 |
| 2022-07-04 | 458.00 | 458.00 | 425.00 | 440.00 | 2,200.00 | 304,661 |
| 2022-07-01 | 476.00 | 481.00 | 440.00 | 451.00 | 2,255.00 | 609,602 |
| 2022-06-30 | 476.00 | 481.00 | 461.00 | 477.00 | 2,385.00 | 257,350 |
| 2022-06-29 | 477.00 | 488.00 | 466.00 | 477.00 | 2,385.00 | 342,922 |
| 2022-06-28 | 505.00 | 510.00 | 482.00 | 492.00 | 2,460.00 | 312,295 |
| 2022-06-27 | 506.00 | 513.00 | 495.00 | 505.00 | 2,525.00 | 287,207 |
| 2022-06-24 | 478.00 | 524.00 | 478.00 | 504.00 | 2,520.00 | 507,262 |
| 2022-06-23 | 499.00 | 517.00 | 452.00 | 495.00 | 2,475.00 | 624,453 |
| 2022-06-22 | 514.00 | 520.00 | 482.00 | 512.00 | 2,560.00 | 526,926 |
| 2022-06-21 | 511.00 | 530.00 | 501.00 | 514.00 | 2,570.00 | 367,322 |
| 2022-06-20 | 554.00 | 559.00 | 497.00 | 512.00 | 2,560.00 | 1,223,202 |
| 2022-06-19 | 555.00 | 555.00 | 555.00 | 555.00 | 2,775.00 | 0 |
| 2022-06-17 | 559.00 | 566.00 | 547.00 | 555.00 | 2,775.00 | 350,180 |
| 2022-06-16 | 586.00 | 601.00 | 580.00 | 580.00 | 2,900.00 | 248,075 |
| 2022-06-15 | 618.00 | 628.00 | 585.00 | 585.00 | 2,925.00 | 330,415 |
| 2022-06-14 | 607.00 | 645.00 | 569.00 | 628.00 | 3,140.00 | 832,592 |
| 2022-06-13 | 600.00 | 650.00 | 592.00 | 614.00 | 3,070.00 | 996,144 |
| 2022-06-10 | 616.00 | 651.00 | 614.00 | 617.00 | 3,085.00 | 807,896 |
| 2022-06-09 | 621.00 | 635.00 | 613.00 | 625.00 | 3,125.00 | 728,016 |
| 2022-06-08 | 643.00 | 645.00 | 622.00 | 627.00 | 3,135.00 | 673,127 |
| 2022-06-07 | 675.00 | 686.00 | 634.00 | 638.00 | 3,190.00 | 1,511,432 |
| 2022-06-06 | 686.00 | 686.00 | 686.00 | 686.00 | 3,430.00 | 0 |
| 2022-06-03 | 744.00 | 745.00 | 685.00 | 686.00 | 3,430.00 | 3,000,120 |
| 2022-06-02 | 828.00 | 855.00 | 720.00 | 734.00 | 3,670.00 | 11,243,608 |
| 2022-05-31 | 697.00 | 708.00 | 678.00 | 703.00 | 3,515.00 | 711,750 |
| 2022-05-30 | 630.00 | 727.00 | 625.00 | 699.00 | 3,495.00 | 2,556,740 |
| 2022-05-27 | 690.00 | 690.00 | 603.00 | 613.00 | 3,065.00 | 1,139,285 |
| 2022-05-26 | 726.00 | 731.00 | 671.00 | 690.00 | 3,450.00 | 479,220 |
| 2022-05-25 | 703.00 | 726.00 | 690.00 | 723.00 | 3,615.00 | 499,379 |
| 2022-05-24 | 681.00 | 727.00 | 673.00 | 711.00 | 3,555.00 | 1,006,622 |
| 2022-05-23 | 628.00 | 698.00 | 624.00 | 682.00 | 3,410.00 | 1,851,202 |
| 2022-05-20 | 602.00 | 631.00 | 597.00 | 630.00 | 3,150.00 | 175,868 |
| 2022-05-19 | 599.00 | 607.00 | 592.00 | 605.00 | 3,025.00 | 127,772 |
| 2022-05-18 | 600.00 | 608.00 | 594.00 | 607.00 | 3,035.00 | 73,260 |
| 2022-05-17 | 606.00 | 607.00 | 597.00 | 603.00 | 3,015.00 | 55,818 |
| 2022-05-16 | 596.00 | 610.00 | 592.00 | 606.00 | 3,030.00 | 159,049 |
| 2022-05-13 | 606.00 | 646.00 | 591.00 | 604.00 | 3,020.00 | 583,322 |
| 2022-05-12 | 608.00 | 608.00 | 591.00 | 606.00 | 3,030.00 | 130,060 |
| 2022-05-11 | 610.00 | 616.00 | 599.00 | 607.00 | 3,035.00 | 83,903 |
| 2022-05-10 | 613.00 | 614.00 | 590.00 | 612.00 | 3,060.00 | 129,627 |
| 2022-05-09 | 617.00 | 617.00 | 581.00 | 614.00 | 3,070.00 | 197,406 |
| 2022-05-08 | 617.00 | 617.00 | 617.00 | 617.00 | 3,085.00 | 0 |
| 2022-05-06 | 599.00 | 617.00 | 595.00 | 617.00 | 3,085.00 | 92,967 |
| 2022-05-04 | 617.00 | 624.00 | 610.00 | 616.00 | 3,080.00 | 61,956 |
| 2022-05-03 | 630.00 | 630.00 | 615.00 | 616.00 | 3,080.00 | 49,323 |
| 2022-05-02 | 629.00 | 641.00 | 619.00 | 622.00 | 3,110.00 | 139,933 |
| 2022-04-29 | 610.00 | 634.00 | 603.00 | 630.00 | 3,150.00 | 189,132 |
| 2022-04-28 | 614.00 | 615.00 | 606.00 | 611.00 | 3,055.00 | 54,950 |
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.