Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 695.00 | 695.00 | 669.00 | 674.00 | 3,370.00 | 185,910 |
| 2022-01-28 | 658.00 | 688.00 | 641.00 | 682.00 | 3,410.00 | 287,466 |
| 2022-01-27 | 646.00 | 660.00 | 622.00 | 651.00 | 3,255.00 | 132,311 |
| 2022-01-26 | 651.00 | 651.00 | 651.00 | 651.00 | 3,255.00 | 0 |
| 2022-01-25 | 624.00 | 668.00 | 624.00 | 651.00 | 3,255.00 | 387,696 |
| 2022-01-24 | 643.00 | 670.00 | 622.00 | 632.00 | 3,160.00 | 168,473 |
| 2022-01-21 | 674.00 | 674.00 | 647.00 | 660.00 | 3,300.00 | 90,269 |
| 2022-01-20 | 664.00 | 678.00 | 635.00 | 654.00 | 3,270.00 | 126,518 |
| 2022-01-19 | 654.00 | 766.00 | 600.00 | 672.00 | 3,360.00 | 1,175,857 |
| 2022-01-18 | 699.00 | 699.00 | 642.00 | 654.00 | 3,270.00 | 226,377 |
| 2022-01-17 | 726.00 | 726.00 | 685.00 | 690.00 | 3,450.00 | 163,709 |
| 2022-01-14 | 702.00 | 733.00 | 691.00 | 718.00 | 3,590.00 | 300,609 |
| 2022-01-13 | 691.00 | 704.00 | 691.00 | 701.00 | 3,505.00 | 82,946 |
| 2022-01-12 | 719.00 | 719.00 | 683.00 | 694.00 | 3,470.00 | 161,650 |
| 2022-01-11 | 712.00 | 714.00 | 683.00 | 688.00 | 3,440.00 | 114,886 |
| 2022-01-10 | 718.00 | 722.00 | 705.00 | 713.00 | 3,565.00 | 171,421 |
| 2022-01-07 | 710.00 | 725.00 | 696.00 | 716.00 | 3,580.00 | 265,594 |
| 2022-01-06 | 694.00 | 705.00 | 686.00 | 697.00 | 3,485.00 | 133,295 |
| 2022-01-05 | 692.00 | 721.00 | 686.00 | 695.00 | 3,475.00 | 307,511 |
| 2022-01-04 | 690.00 | 694.00 | 678.00 | 690.00 | 3,450.00 | 219,142 |
| 2022-01-03 | 680.00 | 697.00 | 679.00 | 684.00 | 3,420.00 | 75,773 |
| 2021-12-30 | 672.00 | 682.00 | 672.00 | 677.00 | 3,385.00 | 115,221 |
| 2021-12-29 | 688.00 | 688.00 | 652.00 | 676.00 | 3,380.00 | 171,876 |
| 2021-12-28 | 696.00 | 701.00 | 676.00 | 680.00 | 3,400.00 | 231,759 |
| 2021-12-27 | 692.00 | 697.00 | 686.00 | 690.00 | 3,450.00 | 191,457 |
| 2021-12-24 | 690.00 | 698.00 | 688.00 | 692.00 | 3,460.00 | 64,535 |
| 2021-12-23 | 686.00 | 691.00 | 683.00 | 689.00 | 3,445.00 | 84,309 |
| 2021-12-22 | 688.00 | 699.00 | 676.00 | 690.00 | 3,450.00 | 83,480 |
| 2021-12-21 | 699.00 | 706.00 | 689.00 | 692.00 | 3,460.00 | 149,477 |
| 2021-12-20 | 709.00 | 720.00 | 698.00 | 700.00 | 3,500.00 | 173,504 |
| 2021-12-17 | 676.00 | 727.00 | 676.00 | 709.00 | 3,545.00 | 183,241 |
| 2021-12-16 | 677.00 | 708.00 | 677.00 | 684.00 | 3,420.00 | 121,332 |
| 2021-12-15 | 702.00 | 707.00 | 641.00 | 683.00 | 3,415.00 | 259,932 |
| 2021-12-14 | 703.00 | 719.00 | 701.00 | 704.00 | 3,520.00 | 133,687 |
| 2021-12-13 | 728.00 | 729.00 | 705.00 | 712.00 | 3,560.00 | 151,954 |
| 2021-12-10 | 722.00 | 725.00 | 692.00 | 721.00 | 3,605.00 | 373,568 |
| 2021-12-09 | 722.00 | 734.00 | 714.00 | 720.00 | 3,600.00 | 153,940 |
| 2021-12-08 | 721.00 | 730.00 | 714.00 | 722.00 | 3,610.00 | 234,167 |
| 2021-12-07 | 724.00 | 734.00 | 718.00 | 721.00 | 3,605.00 | 135,631 |
| 2021-12-06 | 735.00 | 741.00 | 730.00 | 730.00 | 3,650.00 | 110,965 |
| 2021-12-03 | 742.00 | 751.00 | 734.00 | 735.00 | 3,675.00 | 195,634 |
| 2021-12-02 | 738.00 | 765.00 | 733.00 | 747.00 | 3,735.00 | 125,060 |
| 2021-12-01 | 746.00 | 757.00 | 720.00 | 742.00 | 3,710.00 | 274,033 |
| 2021-11-30 | 831.00 | 850.00 | 730.00 | 738.00 | 3,690.00 | 1,009,231 |
| 2021-11-29 | 753.00 | 807.00 | 712.00 | 790.00 | 3,950.00 | 786,388 |
| 2021-11-28 | 754.00 | 754.00 | 754.00 | 754.00 | 3,770.00 | 0 |
| 2021-11-26 | 735.00 | 770.00 | 735.00 | 754.00 | 3,770.00 | 416,889 |
| 2021-11-25 | 726.00 | 746.00 | 722.00 | 741.00 | 3,705.00 | 228,884 |
| 2021-11-24 | 791.00 | 800.00 | 724.00 | 731.00 | 3,655.00 | 613,157 |
| 2021-11-23 | 740.00 | 741.00 | 725.00 | 732.00 | 3,660.00 | 154,675 |
| 2021-11-22 | 722.00 | 741.00 | 707.00 | 727.00 | 3,635.00 | 241,852 |
| 2021-11-19 | 727.00 | 750.00 | 720.00 | 722.00 | 3,610.00 | 126,367 |
| 2021-11-18 | 740.00 | 742.00 | 710.00 | 727.00 | 3,635.00 | 220,499 |
| 2021-11-17 | 756.00 | 756.00 | 734.00 | 740.00 | 3,700.00 | 162,302 |
| 2021-11-16 | 751.00 | 767.00 | 744.00 | 751.00 | 3,755.00 | 172,082 |
| 2021-11-15 | 752.00 | 759.00 | 740.00 | 751.00 | 3,755.00 | 213,247 |
| 2021-11-12 | 747.00 | 774.00 | 746.00 | 751.00 | 3,755.00 | 291,618 |
| 2021-11-11 | 734.00 | 770.00 | 734.00 | 754.00 | 3,770.00 | 136,699 |
| 2021-11-10 | 762.00 | 772.00 | 690.00 | 741.00 | 3,705.00 | 594,089 |
| 2021-11-09 | 802.00 | 810.00 | 760.00 | 771.00 | 3,855.00 | 355,381 |
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.