Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 283.40 | 285.20 | 279.00 | 282.00 | 1,410.00 | 464,629 |
| 2026-01-28 | 282.40 | 285.20 | 279.20 | 283.40 | 1,417.00 | 488,471 |
| 2026-01-27 | 289.80 | 289.80 | 280.80 | 282.00 | 1,410.00 | 413,884 |
| 2026-01-26 | 287.40 | 291.60 | 283.20 | 289.80 | 1,449.00 | 647,618 |
| 2026-01-23 | 287.60 | 290.60 | 283.80 | 287.60 | 1,438.00 | 379,521 |
| 2026-01-22 | 283.80 | 288.40 | 283.60 | 286.60 | 1,433.00 | 300,450 |
| 2026-01-21 | 286.80 | 288.60 | 280.00 | 283.80 | 1,419.00 | 336,503 |
| 2026-01-20 | 284.20 | 291.40 | 281.80 | 287.20 | 1,436.00 | 305,324 |
| 2026-01-19 | 288.20 | 295.00 | 286.00 | 287.80 | 1,439.00 | 347,097 |
| 2026-01-16 | 284.00 | 293.20 | 281.00 | 287.80 | 1,439.00 | 365,922 |
| 2026-01-15 | 281.40 | 285.20 | 277.00 | 283.80 | 1,419.00 | 413,776 |
| 2026-01-14 | 282.00 | 295.00 | 277.80 | 280.40 | 1,402.00 | 618,865 |
| 2026-01-13 | 282.60 | 282.60 | 277.00 | 281.60 | 1,408.00 | 328,065 |
| 2026-01-12 | 284.20 | 288.40 | 278.20 | 279.80 | 1,399.00 | 355,055 |
| 2026-01-09 | 284.00 | 296.00 | 283.40 | 287.60 | 1,438.00 | 481,893 |
| 2026-01-08 | 291.40 | 294.00 | 279.20 | 283.60 | 1,418.00 | 443,619 |
| 2026-01-07 | 296.80 | 298.80 | 284.60 | 290.00 | 1,450.00 | 337,632 |
| 2026-01-06 | 280.20 | 298.40 | 280.20 | 296.80 | 1,484.00 | 573,491 |
| 2026-01-05 | 277.80 | 293.00 | 272.60 | 285.60 | 1,428.00 | 691,234 |
| 2026-01-02 | 264.00 | 283.20 | 264.00 | 278.00 | 1,390.00 | 839,868 |
| 2025-12-30 | 285.40 | 285.40 | 267.00 | 280.00 | 1,400.00 | 777,087 |
| 2025-12-29 | 295.00 | 295.00 | 280.40 | 282.80 | 1,414.00 | 486,154 |
| 2025-12-26 | 291.80 | 297.20 | 283.60 | 292.40 | 1,462.00 | 536,342 |
| 2025-12-24 | 293.00 | 293.00 | 286.00 | 290.40 | 1,452.00 | 366,096 |
| 2025-12-23 | 294.40 | 296.00 | 286.00 | 292.00 | 1,460.00 | 451,514 |
| 2025-12-22 | 292.60 | 296.60 | 291.00 | 292.20 | 1,461.00 | 303,038 |
| 2025-12-19 | 302.00 | 302.80 | 291.00 | 294.00 | 1,470.00 | 415,187 |
| 2025-12-18 | 302.80 | 313.60 | 294.20 | 301.00 | 1,505.00 | 461,824 |
| 2025-12-17 | 294.80 | 305.00 | 288.40 | 303.00 | 1,515.00 | 509,666 |
| 2025-12-16 | 296.20 | 298.40 | 290.00 | 294.80 | 1,474.00 | 473,681 |
| 2025-12-15 | 296.40 | 299.80 | 290.20 | 296.00 | 1,480.00 | 581,336 |
| 2025-12-12 | 296.60 | 300.80 | 292.00 | 296.60 | 1,483.00 | 404,139 |
| 2025-12-11 | 290.20 | 298.20 | 284.20 | 296.60 | 1,483.00 | 453,207 |
| 2025-12-10 | 288.40 | 309.40 | 282.20 | 290.40 | 1,452.00 | 1,566,019 |
| 2025-12-09 | 295.80 | 321.60 | 279.60 | 290.00 | 1,450.00 | 3,257,605 |
| 2025-12-08 | 351.00 | 351.00 | 295.80 | 295.80 | 1,479.00 | 1,358,896 |
| 2025-12-05 | 361.40 | 373.20 | 344.40 | 348.60 | 1,743.00 | 1,232,228 |
| 2025-12-04 | 351.00 | 370.00 | 350.00 | 361.40 | 1,807.00 | 527,560 |
| 2025-12-03 | 351.20 | 355.60 | 347.20 | 351.00 | 1,755.00 | 551,919 |
| 2025-12-02 | 343.00 | 357.20 | 340.60 | 351.20 | 1,756.00 | 320,145 |
| 2025-12-01 | 343.20 | 350.00 | 339.60 | 340.20 | 1,701.00 | 335,051 |
| 2025-11-28 | 347.40 | 349.80 | 342.00 | 343.20 | 1,716.00 | 266,509 |
| 2025-11-27 | 357.20 | 361.20 | 344.00 | 344.00 | 1,720.00 | 473,779 |
| 2025-11-26 | 366.60 | 370.00 | 353.60 | 357.20 | 1,786.00 | 628,344 |
| 2025-11-25 | 362.40 | 366.60 | 361.40 | 363.00 | 1,815.00 | 415,395 |
| 2025-11-24 | 365.60 | 365.60 | 355.00 | 362.40 | 1,812.00 | 907,965 |
| 2025-11-21 | 372.60 | 372.60 | 356.00 | 362.00 | 1,810.00 | 472,988 |
| 2025-11-20 | 368.00 | 375.00 | 344.60 | 364.20 | 1,821.00 | 767,395 |
| 2025-11-19 | 364.20 | 369.80 | 359.20 | 366.00 | 1,830.00 | 474,666 |
| 2025-11-18 | 369.80 | 379.80 | 363.00 | 364.20 | 1,821.00 | 312,711 |
| 2025-11-17 | 380.20 | 380.20 | 372.80 | 373.40 | 1,867.00 | 350,757 |
| 2025-11-14 | 373.60 | 379.80 | 371.60 | 378.40 | 1,892.00 | 421,495 |
| 2025-11-13 | 378.00 | 378.00 | 366.00 | 373.60 | 1,868.00 | 560,728 |
| 2025-11-12 | 369.80 | 376.00 | 367.60 | 376.00 | 1,880.00 | 289,314 |
| 2025-11-11 | 372.20 | 377.80 | 365.40 | 369.80 | 1,849.00 | 299,443 |
| 2025-11-10 | 381.60 | 381.60 | 367.20 | 372.20 | 1,861.00 | 369,827 |
| 2025-11-07 | 380.00 | 380.00 | 372.20 | 372.80 | 1,864.00 | 459,207 |
| 2025-11-06 | 380.00 | 386.00 | 374.00 | 377.80 | 1,889.00 | 574,140 |
| 2025-11-05 | 373.80 | 375.60 | 364.40 | 373.00 | 1,865.00 | 540,313 |
| 2025-11-04 | 374.20 | 375.80 | 369.20 | 372.60 | 1,863.00 | 431,038 |
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.