Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 231.00 | 234.00 | 228.60 | 232.00 | 1,160.00 | 179,089 |
| 2025-02-06 | 236.40 | 236.40 | 232.20 | 232.20 | 1,161.00 | 120,163 |
| 2025-02-05 | 236.00 | 236.00 | 232.60 | 235.60 | 1,178.00 | 43,883 |
| 2025-02-04 | 234.00 | 237.00 | 227.40 | 236.00 | 1,180.00 | 275,690 |
| 2025-02-03 | 230.40 | 237.00 | 223.20 | 236.00 | 1,180.00 | 255,610 |
| 2025-01-31 | 236.00 | 236.00 | 229.60 | 231.60 | 1,158.00 | 90,676 |
| 2025-01-24 | 233.60 | 237.80 | 229.60 | 237.00 | 1,185.00 | 167,068 |
| 2025-01-23 | 235.40 | 236.80 | 227.80 | 233.60 | 1,168.00 | 274,078 |
| 2025-01-22 | 236.00 | 238.60 | 227.80 | 235.40 | 1,177.00 | 419,821 |
| 2025-01-21 | 238.00 | 238.80 | 231.80 | 234.80 | 1,174.00 | 233,353 |
| 2025-01-20 | 242.60 | 243.80 | 237.00 | 237.40 | 1,187.00 | 155,320 |
| 2025-01-17 | 247.40 | 249.00 | 240.80 | 242.60 | 1,213.00 | 101,961 |
| 2025-01-16 | 246.00 | 248.00 | 240.60 | 247.40 | 1,237.00 | 296,884 |
| 2025-01-15 | 237.00 | 248.60 | 237.00 | 246.60 | 1,233.00 | 347,418 |
| 2025-01-14 | 236.40 | 238.40 | 234.00 | 238.00 | 1,190.00 | 186,249 |
| 2025-01-13 | 236.60 | 239.60 | 232.20 | 236.40 | 1,182.00 | 165,801 |
| 2025-01-10 | 235.60 | 239.60 | 233.60 | 237.00 | 1,185.00 | 223,087 |
| 2025-01-09 | 242.60 | 242.60 | 236.00 | 238.60 | 1,193.00 | 226,234 |
| 2025-01-08 | 242.20 | 242.40 | 238.80 | 241.40 | 1,207.00 | 200,512 |
| 2025-01-07 | 244.80 | 245.60 | 239.40 | 242.20 | 1,211.00 | 280,593 |
| 2025-01-06 | 258.80 | 258.80 | 238.80 | 242.80 | 1,214.00 | 809,468 |
| 2025-01-03 | 260.00 | 261.00 | 256.00 | 258.80 | 1,294.00 | 121,071 |
| 2025-01-02 | 250.20 | 259.60 | 246.40 | 259.00 | 1,295.00 | 269,171 |
| 2024-12-30 | 251.00 | 273.80 | 251.00 | 256.20 | 1,281.00 | 388,546 |
| 2024-12-27 | 279.40 | 279.40 | 252.80 | 258.20 | 1,291.00 | 634,406 |
| 2024-12-26 | 275.40 | 282.00 | 264.00 | 279.40 | 1,397.00 | 1,089,344 |
| 2024-12-24 | 278.40 | 281.00 | 274.80 | 278.00 | 1,390.00 | 478,067 |
| 2024-12-23 | 269.40 | 280.00 | 265.20 | 278.40 | 1,392.00 | 574,797 |
| 2024-12-20 | 258.20 | 269.80 | 257.60 | 269.40 | 1,347.00 | 582,996 |
| 2024-12-19 | 256.00 | 262.00 | 251.80 | 260.80 | 1,304.00 | 263,970 |
| 2024-12-18 | 260.80 | 262.00 | 255.20 | 255.40 | 1,277.00 | 125,834 |
| 2024-12-17 | 261.00 | 261.00 | 254.60 | 260.80 | 1,304.00 | 261,028 |
| 2024-12-16 | 272.00 | 273.40 | 259.40 | 259.60 | 1,298.00 | 528,128 |
| 2024-12-13 | 251.40 | 266.20 | 247.20 | 266.00 | 1,330.00 | 351,876 |
| 2024-12-12 | 266.00 | 266.00 | 254.00 | 257.80 | 1,289.00 | 109,810 |
| 2024-12-11 | 259.80 | 264.20 | 253.60 | 259.00 | 1,295.00 | 229,576 |
| 2024-12-10 | 241.20 | 256.00 | 238.80 | 253.60 | 1,268.00 | 199,439 |
| 2024-12-09 | 252.00 | 252.80 | 236.20 | 241.20 | 1,206.00 | 166,916 |
| 2024-12-06 | 255.00 | 256.00 | 230.60 | 255.00 | 1,275.00 | 445,323 |
| 2024-12-05 | 263.80 | 268.00 | 250.00 | 255.00 | 1,275.00 | 195,507 |
| 2024-12-04 | 266.00 | 272.60 | 258.00 | 268.40 | 1,342.00 | 152,212 |
| 2024-12-03 | 276.00 | 276.60 | 268.00 | 274.20 | 1,371.00 | 227,146 |
| 2024-12-02 | 269.20 | 277.20 | 266.60 | 273.80 | 1,369.00 | 603,445 |
| 2024-11-29 | 276.00 | 276.60 | 262.00 | 272.00 | 1,360.00 | 493,874 |
| 2024-11-28 | 267.20 | 276.00 | 261.00 | 272.00 | 1,360.00 | 294,893 |
| 2024-11-27 | 284.40 | 284.40 | 252.80 | 272.00 | 1,360.00 | 1,550,334 |
| 2024-11-26 | 263.60 | 279.80 | 261.20 | 277.80 | 1,389.00 | 978,055 |
| 2024-11-25 | 252.00 | 268.00 | 250.20 | 266.00 | 1,330.00 | 975,945 |
| 2024-11-22 | 248.00 | 252.20 | 243.20 | 250.60 | 1,253.00 | 222,078 |
| 2024-11-21 | 243.00 | 248.60 | 238.60 | 247.60 | 1,238.00 | 306,471 |
| 2024-11-20 | 248.00 | 248.00 | 233.40 | 243.00 | 1,215.00 | 156,594 |
| 2024-11-19 | 244.20 | 255.00 | 244.20 | 248.00 | 1,240.00 | 258,366 |
| 2024-11-18 | 247.00 | 247.20 | 240.20 | 246.80 | 1,234.00 | 418,676 |
| 2024-11-15 | 241.60 | 246.80 | 239.40 | 244.00 | 1,220.00 | 423,133 |
| 2024-11-14 | 236.40 | 242.80 | 234.00 | 241.60 | 1,208.00 | 481,034 |
| 2024-11-13 | 231.20 | 239.00 | 228.00 | 234.80 | 1,174.00 | 481,039 |
| 2024-11-12 | 231.80 | 233.80 | 225.80 | 229.20 | 1,146.00 | 196,686 |
| 2024-11-11 | 234.20 | 234.20 | 228.20 | 232.40 | 1,162.00 | 133,472 |
| 2024-11-08 | 233.60 | 238.00 | 231.00 | 231.80 | 1,159.00 | 76,425 |
| 2024-11-07 | 234.80 | 239.60 | 230.20 | 235.60 | 1,178.00 | 278,132 |
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.