Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 364.40 | 371.40 | 364.00 | 366.80 | 1,834.00 | 300,996 |
| 2025-08-01 | 366.00 | 377.40 | 360.20 | 364.40 | 1,822.00 | 624,916 |
| 2025-07-31 | 362.00 | 370.00 | 359.60 | 368.00 | 1,840.00 | 405,189 |
| 2025-07-30 | 367.60 | 367.60 | 360.00 | 361.60 | 1,808.00 | 418,708 |
| 2025-07-29 | 378.00 | 385.60 | 364.00 | 367.60 | 1,838.00 | 811,446 |
| 2025-07-28 | 380.00 | 391.80 | 370.00 | 377.00 | 1,885.00 | 2,109,660 |
| 2025-07-25 | 368.20 | 373.00 | 363.60 | 373.00 | 1,865.00 | 293,384 |
| 2025-07-24 | 369.20 | 369.20 | 361.80 | 366.20 | 1,831.00 | 624,215 |
| 2025-07-23 | 367.60 | 369.60 | 363.20 | 368.40 | 1,842.00 | 157,716 |
| 2025-07-22 | 369.40 | 369.40 | 359.80 | 367.60 | 1,838.00 | 391,474 |
| 2025-07-21 | 377.60 | 377.60 | 367.00 | 367.00 | 1,835.00 | 309,715 |
| 2025-07-18 | 367.40 | 378.00 | 362.60 | 373.00 | 1,865.00 | 1,248,472 |
| 2025-07-17 | 365.20 | 368.40 | 359.00 | 367.40 | 1,837.00 | 622,228 |
| 2025-07-16 | 373.00 | 373.00 | 357.00 | 365.80 | 1,829.00 | 702,804 |
| 2025-07-15 | 373.00 | 374.00 | 364.60 | 368.60 | 1,843.00 | 300,543 |
| 2025-07-14 | 360.00 | 375.00 | 355.60 | 371.40 | 1,857.00 | 617,618 |
| 2025-07-11 | 379.20 | 383.80 | 361.00 | 362.00 | 1,810.00 | 813,887 |
| 2025-07-10 | 376.00 | 381.60 | 375.00 | 379.20 | 1,896.00 | 452,865 |
| 2025-07-09 | 368.00 | 380.00 | 364.60 | 376.00 | 1,880.00 | 470,855 |
| 2025-07-08 | 368.80 | 369.20 | 363.20 | 368.20 | 1,841.00 | 214,162 |
| 2025-07-07 | 370.80 | 375.40 | 344.60 | 364.00 | 1,820.00 | 512,972 |
| 2025-07-04 | 371.20 | 373.20 | 368.20 | 372.20 | 1,861.00 | 285,756 |
| 2025-07-03 | 368.80 | 372.00 | 366.60 | 371.20 | 1,856.00 | 245,691 |
| 2025-07-02 | 367.00 | 374.40 | 360.00 | 367.80 | 1,839.00 | 317,803 |
| 2025-07-01 | 368.00 | 379.40 | 360.20 | 367.00 | 1,835.00 | 502,565 |
| 2025-06-30 | 378.20 | 382.20 | 360.00 | 366.60 | 1,833.00 | 739,328 |
| 2025-06-27 | 390.60 | 390.60 | 367.20 | 378.20 | 1,891.00 | 875,705 |
| 2025-06-26 | 394.40 | 401.00 | 385.20 | 386.60 | 1,933.00 | 423,830 |
| 2025-06-25 | 386.80 | 394.80 | 384.80 | 394.40 | 1,972.00 | 923,673 |
| 2025-06-24 | 386.40 | 392.60 | 379.80 | 386.80 | 1,934.00 | 708,226 |
| 2025-06-23 | 393.00 | 393.00 | 372.00 | 386.40 | 1,932.00 | 1,147,588 |
| 2025-06-20 | 393.60 | 399.40 | 385.40 | 390.40 | 1,952.00 | 813,802 |
| 2025-06-19 | 381.00 | 391.20 | 380.80 | 388.00 | 1,940.00 | 682,869 |
| 2025-06-18 | 380.00 | 389.80 | 379.40 | 383.00 | 1,915.00 | 396,464 |
| 2025-06-17 | 389.40 | 392.00 | 379.20 | 382.00 | 1,910.00 | 521,867 |
| 2025-06-16 | 374.60 | 388.40 | 372.00 | 385.00 | 1,925.00 | 1,128,564 |
| 2025-06-13 | 386.00 | 389.60 | 363.40 | 374.60 | 1,873.00 | 1,158,168 |
| 2025-06-12 | 399.60 | 399.60 | 378.40 | 380.60 | 1,903.00 | 1,098,098 |
| 2025-06-11 | 384.00 | 395.00 | 383.60 | 391.40 | 1,957.00 | 828,568 |
| 2025-06-10 | 388.00 | 389.40 | 379.20 | 383.60 | 1,918.00 | 708,182 |
| 2025-06-09 | 375.00 | 383.00 | 353.40 | 382.00 | 1,910.00 | 1,005,863 |
| 2025-06-05 | 368.00 | 375.40 | 362.60 | 375.00 | 1,875.00 | 885,510 |
| 2025-06-04 | 367.40 | 371.60 | 363.40 | 368.00 | 1,840.00 | 495,310 |
| 2025-06-02 | 366.80 | 370.00 | 357.20 | 362.40 | 1,812.00 | 547,060 |
| 2025-05-30 | 354.60 | 368.80 | 353.60 | 366.80 | 1,834.00 | 566,418 |
| 2025-05-29 | 354.80 | 358.60 | 349.00 | 354.60 | 1,773.00 | 740,935 |
| 2025-05-28 | 351.20 | 358.40 | 351.00 | 354.80 | 1,774.00 | 537,327 |
| 2025-05-27 | 355.60 | 361.00 | 346.60 | 352.20 | 1,761.00 | 819,470 |
| 2025-05-26 | 346.20 | 360.00 | 345.80 | 357.40 | 1,787.00 | 629,648 |
| 2025-05-23 | 362.80 | 365.80 | 340.00 | 349.00 | 1,745.00 | 797,525 |
| 2025-05-22 | 357.40 | 364.20 | 357.20 | 362.80 | 1,814.00 | 459,543 |
| 2025-05-21 | 353.20 | 358.60 | 348.00 | 357.60 | 1,788.00 | 280,363 |
| 2025-05-20 | 345.40 | 360.80 | 344.80 | 353.20 | 1,766.00 | 587,639 |
| 2025-05-19 | 344.00 | 352.00 | 339.20 | 348.80 | 1,744.00 | 289,197 |
| 2025-05-16 | 363.80 | 366.00 | 331.20 | 344.00 | 1,720.00 | 1,117,606 |
| 2025-05-15 | 364.20 | 368.80 | 361.40 | 367.00 | 1,835.00 | 325,404 |
| 2025-05-14 | 366.60 | 368.00 | 359.00 | 367.00 | 1,835.00 | 505,418 |
| 2025-05-13 | 373.40 | 378.80 | 360.00 | 366.60 | 1,833.00 | 504,309 |
| 2025-05-12 | 378.20 | 386.00 | 373.00 | 373.40 | 1,867.00 | 485,077 |
| 2025-05-09 | 378.20 | 381.20 | 368.60 | 376.40 | 1,882.00 | 799,277 |
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.