Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 610.00 | 618.00 | 594.00 | 614.00 | 3,070.00 | 173,159 |
| 2022-04-26 | 637.00 | 637.00 | 612.00 | 612.00 | 3,060.00 | 170,010 |
| 2022-04-25 | 622.00 | 634.00 | 609.00 | 626.00 | 3,130.00 | 196,158 |
| 2022-04-24 | 639.00 | 639.00 | 639.00 | 639.00 | 3,195.00 | 0 |
| 2022-04-22 | 629.00 | 639.00 | 620.00 | 639.00 | 3,195.00 | 152,868 |
| 2022-04-21 | 638.00 | 640.00 | 619.00 | 640.00 | 3,200.00 | 118,722 |
| 2022-04-20 | 640.00 | 640.00 | 612.00 | 640.00 | 3,200.00 | 273,852 |
| 2022-04-19 | 641.00 | 646.00 | 594.00 | 640.00 | 3,200.00 | 783,683 |
| 2022-04-18 | 642.00 | 656.00 | 637.00 | 648.00 | 3,240.00 | 173,084 |
| 2022-04-15 | 654.00 | 662.00 | 640.00 | 652.00 | 3,260.00 | 157,595 |
| 2022-04-14 | 645.00 | 670.00 | 637.00 | 654.00 | 3,270.00 | 267,920 |
| 2022-04-13 | 643.00 | 651.00 | 638.00 | 650.00 | 3,250.00 | 98,362 |
| 2022-04-12 | 645.00 | 654.00 | 639.00 | 650.00 | 3,250.00 | 94,193 |
| 2022-04-11 | 658.00 | 661.00 | 643.00 | 655.00 | 3,275.00 | 109,527 |
| 2022-04-08 | 651.00 | 662.00 | 644.00 | 655.00 | 3,275.00 | 158,796 |
| 2022-04-07 | 656.00 | 670.00 | 648.00 | 651.00 | 3,255.00 | 106,942 |
| 2022-04-06 | 652.00 | 666.00 | 650.00 | 656.00 | 3,280.00 | 156,970 |
| 2022-04-05 | 653.00 | 666.00 | 650.00 | 658.00 | 3,290.00 | 76,762 |
| 2022-04-04 | 661.00 | 669.00 | 652.00 | 658.00 | 3,290.00 | 132,452 |
| 2022-04-01 | 685.00 | 685.00 | 663.00 | 665.00 | 3,325.00 | 64,879 |
| 2022-03-31 | 658.00 | 679.00 | 643.00 | 676.00 | 3,380.00 | 194,844 |
| 2022-03-30 | 668.00 | 668.00 | 651.00 | 657.00 | 3,285.00 | 123,251 |
| 2022-03-29 | 684.00 | 684.00 | 647.00 | 657.00 | 3,285.00 | 285,035 |
| 2022-03-28 | 706.00 | 706.00 | 670.00 | 676.00 | 3,380.00 | 248,530 |
| 2022-03-25 | 683.00 | 704.00 | 683.00 | 688.00 | 3,440.00 | 185,665 |
| 2022-03-24 | 682.00 | 692.00 | 662.00 | 686.00 | 3,430.00 | 170,073 |
| 2022-03-23 | 687.00 | 704.00 | 679.00 | 684.00 | 3,420.00 | 145,931 |
| 2022-03-22 | 704.00 | 714.00 | 683.00 | 686.00 | 3,430.00 | 276,822 |
| 2022-03-21 | 687.00 | 687.00 | 687.00 | 687.00 | 3,435.00 | 0 |
| 2022-03-18 | 664.00 | 700.00 | 654.00 | 687.00 | 3,435.00 | 268,660 |
| 2022-03-17 | 660.00 | 660.00 | 660.00 | 660.00 | 3,300.00 | 0 |
| 2022-03-16 | 660.00 | 660.00 | 660.00 | 660.00 | 3,300.00 | 0 |
| 2022-03-15 | 660.00 | 660.00 | 660.00 | 660.00 | 3,300.00 | 0 |
| 2022-03-14 | 671.00 | 679.00 | 643.00 | 660.00 | 3,300.00 | 201,767 |
| 2022-03-13 | 671.00 | 671.00 | 671.00 | 671.00 | 3,355.00 | 0 |
| 2022-03-11 | 686.00 | 686.00 | 686.00 | 686.00 | 3,430.00 | 0 |
| 2022-03-10 | 686.00 | 686.00 | 686.00 | 686.00 | 3,430.00 | 0 |
| 2022-03-08 | 682.00 | 715.00 | 682.00 | 686.00 | 3,430.00 | 97,767 |
| 2022-03-07 | 714.00 | 714.00 | 697.00 | 701.00 | 3,505.00 | 136,958 |
| 2022-03-06 | 713.00 | 713.00 | 713.00 | 713.00 | 3,565.00 | 0 |
| 2022-03-04 | 712.00 | 712.00 | 712.00 | 712.00 | 3,560.00 | 0 |
| 2022-03-03 | 707.00 | 727.00 | 703.00 | 712.00 | 3,560.00 | 263,954 |
| 2022-03-02 | 656.00 | 734.00 | 652.00 | 714.00 | 3,570.00 | 1,040,530 |
| 2022-02-28 | 654.00 | 654.00 | 654.00 | 654.00 | 3,270.00 | 0 |
| 2022-02-25 | 649.00 | 675.00 | 644.00 | 654.00 | 3,270.00 | 161,989 |
| 2022-02-24 | 656.00 | 678.00 | 638.00 | 648.00 | 3,240.00 | 254,504 |
| 2022-02-23 | 721.00 | 721.00 | 721.00 | 721.00 | 3,605.00 | 0 |
| 2022-02-22 | 721.00 | 721.00 | 721.00 | 721.00 | 3,605.00 | 0 |
| 2022-02-21 | 721.00 | 721.00 | 721.00 | 721.00 | 3,605.00 | 0 |
| 2022-02-18 | 727.00 | 743.00 | 710.00 | 721.00 | 3,605.00 | 484,484 |
| 2022-02-17 | 719.00 | 832.00 | 701.00 | 742.00 | 3,710.00 | 3,697,495 |
| 2022-02-16 | 707.00 | 743.00 | 706.00 | 719.00 | 3,595.00 | 482,597 |
| 2022-02-15 | 684.00 | 709.00 | 684.00 | 707.00 | 3,535.00 | 301,197 |
| 2022-02-14 | 682.00 | 717.00 | 680.00 | 701.00 | 3,505.00 | 310,759 |
| 2022-02-11 | 700.00 | 758.00 | 690.00 | 701.00 | 3,505.00 | 764,375 |
| 2022-02-10 | 673.00 | 720.00 | 669.00 | 700.00 | 3,500.00 | 691,086 |
| 2022-02-09 | 678.00 | 678.00 | 678.00 | 678.00 | 3,390.00 | 0 |
| 2022-02-08 | 678.00 | 678.00 | 678.00 | 678.00 | 3,390.00 | 0 |
| 2022-02-07 | 668.00 | 678.00 | 656.00 | 678.00 | 3,390.00 | 112,158 |
| 2022-02-04 | 682.00 | 684.00 | 667.00 | 674.00 | 3,370.00 | 49,618 |
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.