Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 378.00 | 382.80 | 366.20 | 378.00 | 1,890.00 | 613,088 |
| 2025-05-07 | 381.20 | 388.00 | 368.00 | 378.00 | 1,890.00 | 629,681 |
| 2025-05-02 | 375.80 | 393.60 | 373.80 | 381.20 | 1,906.00 | 574,291 |
| 2025-04-30 | 372.00 | 380.00 | 363.40 | 375.80 | 1,879.00 | 723,346 |
| 2025-04-29 | 362.40 | 393.60 | 355.60 | 372.00 | 1,860.00 | 1,603,330 |
| 2025-04-28 | 340.80 | 367.00 | 340.80 | 362.80 | 1,814.00 | 1,252,401 |
| 2025-04-25 | 346.40 | 348.80 | 339.00 | 345.80 | 1,729.00 | 736,799 |
| 2025-04-24 | 348.60 | 350.00 | 344.60 | 346.40 | 1,732.00 | 393,589 |
| 2025-04-23 | 344.00 | 350.20 | 339.80 | 348.60 | 1,743.00 | 644,215 |
| 2025-04-22 | 330.00 | 348.00 | 328.00 | 344.00 | 1,720.00 | 924,456 |
| 2025-04-21 | 346.00 | 346.00 | 336.00 | 337.00 | 1,685.00 | 476,068 |
| 2025-04-18 | 345.60 | 350.00 | 342.40 | 346.00 | 1,730.00 | 686,140 |
| 2025-04-17 | 344.60 | 349.20 | 342.20 | 346.00 | 1,730.00 | 543,019 |
| 2025-04-16 | 350.40 | 350.40 | 341.60 | 344.60 | 1,723.00 | 490,782 |
| 2025-04-15 | 349.20 | 351.40 | 334.20 | 350.40 | 1,752.00 | 943,166 |
| 2025-04-14 | 350.00 | 355.00 | 328.20 | 349.20 | 1,746.00 | 1,547,154 |
| 2025-04-11 | 352.60 | 368.00 | 343.40 | 349.00 | 1,745.00 | 1,438,364 |
| 2025-04-10 | 341.00 | 359.00 | 338.20 | 351.00 | 1,755.00 | 2,293,574 |
| 2025-04-09 | 322.40 | 340.40 | 319.60 | 338.00 | 1,690.00 | 1,726,906 |
| 2025-04-08 | 309.80 | 327.60 | 309.80 | 323.00 | 1,615.00 | 491,932 |
| 2025-04-07 | 317.80 | 317.80 | 303.00 | 316.80 | 1,584.00 | 410,925 |
| 2025-04-04 | 320.60 | 329.20 | 309.80 | 317.60 | 1,588.00 | 921,209 |
| 2025-04-03 | 316.80 | 320.40 | 311.20 | 316.00 | 1,580.00 | 440,477 |
| 2025-04-02 | 308.00 | 322.60 | 304.00 | 317.60 | 1,588.00 | 857,682 |
| 2025-04-01 | 303.80 | 313.80 | 297.60 | 312.80 | 1,564.00 | 701,630 |
| 2025-03-31 | 301.00 | 305.00 | 297.20 | 305.00 | 1,525.00 | 666,469 |
| 2025-03-28 | 301.60 | 305.40 | 292.00 | 302.40 | 1,512.00 | 537,181 |
| 2025-03-27 | 301.60 | 304.40 | 298.00 | 302.40 | 1,512.00 | 665,624 |
| 2025-03-26 | 298.00 | 302.80 | 296.80 | 301.40 | 1,507.00 | 615,578 |
| 2025-03-25 | 306.00 | 308.60 | 290.00 | 298.00 | 1,490.00 | 1,041,709 |
| 2025-03-24 | 318.00 | 325.40 | 300.00 | 310.20 | 1,551.00 | 2,154,857 |
| 2025-03-21 | 305.40 | 318.00 | 296.00 | 314.60 | 1,573.00 | 2,052,068 |
| 2025-03-20 | 282.80 | 308.20 | 282.00 | 304.40 | 1,522.00 | 2,142,262 |
| 2025-03-19 | 261.80 | 287.00 | 261.80 | 283.60 | 1,418.00 | 2,414,993 |
| 2025-03-18 | 263.40 | 269.80 | 261.00 | 261.00 | 1,305.00 | 851,450 |
| 2025-03-17 | 262.80 | 270.80 | 261.40 | 264.20 | 1,321.00 | 351,309 |
| 2025-03-14 | 258.20 | 266.00 | 258.20 | 262.80 | 1,314.00 | 368,829 |
| 2025-03-13 | 256.00 | 263.80 | 253.60 | 260.80 | 1,304.00 | 420,668 |
| 2025-03-12 | 254.60 | 267.20 | 247.40 | 256.00 | 1,280.00 | 620,717 |
| 2025-03-11 | 256.80 | 257.00 | 246.40 | 254.40 | 1,272.00 | 94,073 |
| 2025-03-10 | 258.20 | 260.60 | 255.60 | 258.20 | 1,291.00 | 129,640 |
| 2025-03-07 | 255.40 | 268.80 | 253.20 | 258.00 | 1,290.00 | 746,067 |
| 2025-03-06 | 248.00 | 261.20 | 248.00 | 255.80 | 1,279.00 | 426,327 |
| 2025-03-05 | 240.60 | 250.80 | 240.60 | 247.60 | 1,238.00 | 107,170 |
| 2025-03-04 | 240.40 | 244.40 | 233.40 | 240.60 | 1,203.00 | 89,955 |
| 2025-02-28 | 251.40 | 251.40 | 240.60 | 243.00 | 1,215.00 | 106,011 |
| 2025-02-27 | 264.00 | 264.00 | 249.80 | 254.00 | 1,270.00 | 277,889 |
| 2025-02-26 | 267.80 | 273.00 | 260.20 | 263.40 | 1,317.00 | 350,106 |
| 2025-02-25 | 254.20 | 263.00 | 254.20 | 262.00 | 1,310.00 | 169,159 |
| 2025-02-24 | 268.00 | 274.80 | 260.00 | 261.40 | 1,307.00 | 547,254 |
| 2025-02-21 | 256.00 | 270.20 | 255.20 | 270.00 | 1,350.00 | 864,642 |
| 2025-02-20 | 244.60 | 257.00 | 241.60 | 255.20 | 1,276.00 | 905,309 |
| 2025-02-19 | 238.60 | 246.00 | 238.60 | 245.20 | 1,226.00 | 316,254 |
| 2025-02-18 | 236.60 | 244.80 | 236.60 | 238.60 | 1,193.00 | 185,255 |
| 2025-02-17 | 234.40 | 237.40 | 231.80 | 237.20 | 1,186.00 | 107,129 |
| 2025-02-14 | 238.00 | 238.40 | 230.00 | 234.40 | 1,172.00 | 155,783 |
| 2025-02-13 | 232.60 | 243.80 | 232.60 | 235.40 | 1,177.00 | 330,332 |
| 2025-02-12 | 232.40 | 232.80 | 227.40 | 232.60 | 1,163.00 | 102,510 |
| 2025-02-11 | 236.80 | 236.80 | 229.20 | 232.40 | 1,162.00 | 117,637 |
| 2025-02-10 | 232.00 | 235.00 | 231.40 | 232.80 | 1,164.00 | 108,254 |
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.