Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 374.00 | 381.40 | 348.60 | 374.20 | 1,871.00 | 713,642 |
| 2025-10-31 | 370.00 | 374.60 | 364.40 | 374.00 | 1,870.00 | 772,756 |
| 2025-10-30 | 384.00 | 384.20 | 366.40 | 370.00 | 1,850.00 | 601,698 |
| 2025-10-29 | 386.60 | 388.40 | 379.00 | 383.00 | 1,915.00 | 541,260 |
| 2025-10-28 | 376.20 | 388.60 | 367.80 | 386.40 | 1,932.00 | 1,073,581 |
| 2025-10-27 | 368.00 | 377.20 | 368.00 | 375.40 | 1,877.00 | 838,809 |
| 2025-10-24 | 364.00 | 369.60 | 359.20 | 365.60 | 1,828.00 | 582,952 |
| 2025-10-23 | 360.20 | 371.00 | 359.60 | 364.80 | 1,824.00 | 504,352 |
| 2025-10-22 | 369.20 | 369.40 | 363.20 | 364.20 | 1,821.00 | 388,663 |
| 2025-10-21 | 378.00 | 380.00 | 368.80 | 369.00 | 1,845.00 | 358,270 |
| 2025-10-20 | 377.80 | 385.00 | 369.40 | 378.00 | 1,890.00 | 762,101 |
| 2025-10-17 | 387.80 | 388.00 | 365.20 | 377.80 | 1,889.00 | 671,957 |
| 2025-10-16 | 387.20 | 390.00 | 381.60 | 387.80 | 1,939.00 | 573,406 |
| 2025-10-15 | 395.40 | 396.20 | 376.00 | 387.20 | 1,936.00 | 632,743 |
| 2025-10-14 | 382.00 | 389.80 | 377.40 | 386.60 | 1,933.00 | 1,264,050 |
| 2025-10-13 | 358.80 | 382.00 | 350.00 | 382.00 | 1,910.00 | 1,694,615 |
| 2025-10-10 | 360.00 | 377.00 | 353.20 | 358.80 | 1,794.00 | 804,418 |
| 2025-10-06 | 350.60 | 350.60 | 350.60 | 350.60 | 1,753.00 | 679,442 |
| 2025-10-02 | 346.80 | 361.80 | 346.80 | 351.00 | 1,755.00 | 679,443 |
| 2025-10-01 | 343.60 | 352.60 | 341.20 | 346.80 | 1,734.00 | 410,202 |
| 2025-09-30 | 339.20 | 367.00 | 334.20 | 341.40 | 1,707.00 | 1,207,010 |
| 2025-09-29 | 338.40 | 347.60 | 332.20 | 339.20 | 1,696.00 | 488,589 |
| 2025-09-26 | 340.00 | 341.20 | 329.60 | 338.80 | 1,694.00 | 520,812 |
| 2025-09-25 | 338.00 | 342.60 | 335.60 | 340.00 | 1,700.00 | 422,012 |
| 2025-09-24 | 327.00 | 340.00 | 320.20 | 338.00 | 1,690.00 | 882,679 |
| 2025-09-23 | 335.00 | 338.20 | 327.00 | 327.00 | 1,635.00 | 779,300 |
| 2025-09-22 | 340.20 | 340.20 | 330.00 | 335.00 | 1,675.00 | 465,445 |
| 2025-09-19 | 342.20 | 342.20 | 342.20 | 342.20 | 1,711.00 | 0 |
| 2025-09-18 | 342.80 | 347.60 | 339.00 | 342.20 | 1,711.00 | 443,813 |
| 2025-09-17 | 343.80 | 344.20 | 338.60 | 341.80 | 1,709.00 | 335,566 |
| 2025-09-16 | 342.40 | 348.20 | 331.80 | 341.40 | 1,707.00 | 571,649 |
| 2025-09-15 | 345.40 | 345.40 | 340.40 | 342.20 | 1,711.00 | 234,006 |
| 2025-09-12 | 346.00 | 349.60 | 343.00 | 344.40 | 1,722.00 | 181,709 |
| 2025-09-11 | 347.00 | 347.00 | 338.40 | 346.00 | 1,730.00 | 526,945 |
| 2025-09-10 | 347.80 | 351.00 | 344.60 | 346.00 | 1,730.00 | 194,323 |
| 2025-09-09 | 349.00 | 349.00 | 344.80 | 347.80 | 1,739.00 | 243,511 |
| 2025-09-08 | 348.00 | 349.60 | 344.00 | 349.00 | 1,745.00 | 184,858 |
| 2025-09-05 | 350.60 | 351.20 | 342.20 | 348.00 | 1,740.00 | 285,088 |
| 2025-09-04 | 346.60 | 349.40 | 344.00 | 347.20 | 1,736.00 | 274,769 |
| 2025-09-03 | 347.00 | 348.40 | 342.40 | 348.00 | 1,740.00 | 146,446 |
| 2025-09-02 | 347.60 | 349.00 | 341.60 | 348.20 | 1,741.00 | 225,098 |
| 2025-09-01 | 346.20 | 349.80 | 334.40 | 347.80 | 1,739.00 | 590,295 |
| 2025-08-29 | 344.00 | 356.00 | 338.00 | 346.20 | 1,731.00 | 491,682 |
| 2025-08-28 | 345.00 | 352.00 | 343.40 | 346.40 | 1,732.00 | 251,105 |
| 2025-08-27 | 355.40 | 355.40 | 337.80 | 345.00 | 1,725.00 | 532,200 |
| 2025-08-26 | 357.60 | 357.60 | 348.00 | 352.20 | 1,761.00 | 394,059 |
| 2025-08-25 | 358.40 | 359.80 | 353.00 | 354.20 | 1,771.00 | 404,576 |
| 2025-08-22 | 359.80 | 361.40 | 355.20 | 359.80 | 1,799.00 | 261,737 |
| 2025-08-21 | 360.80 | 364.00 | 356.40 | 356.40 | 1,782.00 | 525,788 |
| 2025-08-20 | 358.00 | 366.00 | 341.00 | 364.40 | 1,822.00 | 1,167,863 |
| 2025-08-19 | 361.80 | 369.60 | 354.20 | 360.60 | 1,803.00 | 544,194 |
| 2025-08-18 | 368.00 | 368.00 | 361.00 | 363.60 | 1,818.00 | 224,178 |
| 2025-08-14 | 365.40 | 366.80 | 362.00 | 365.20 | 1,826.00 | 518,526 |
| 2025-08-13 | 366.00 | 366.00 | 358.60 | 365.20 | 1,826.00 | 333,758 |
| 2025-08-12 | 369.80 | 369.80 | 361.00 | 361.80 | 1,809.00 | 549,207 |
| 2025-08-11 | 373.60 | 378.00 | 360.20 | 369.80 | 1,849.00 | 692,368 |
| 2025-08-08 | 380.60 | 380.60 | 368.00 | 373.40 | 1,867.00 | 512,933 |
| 2025-08-07 | 366.00 | 381.80 | 365.00 | 375.00 | 1,875.00 | 882,973 |
| 2025-08-06 | 367.00 | 371.00 | 363.00 | 366.00 | 1,830.00 | 366,660 |
| 2025-08-05 | 376.00 | 376.00 | 365.20 | 367.00 | 1,835.00 | 241,292 |
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.