Daeho Al Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 228.00 | 237.00 | 226.20 | 235.40 | 1,177.00 | 510,240 |
| 2024-11-05 | 230.20 | 232.00 | 226.20 | 228.60 | 1,143.00 | 78,821 |
| 2024-11-04 | 229.40 | 233.80 | 227.60 | 230.00 | 1,150.00 | 207,127 |
| 2024-11-01 | 226.60 | 233.60 | 220.40 | 229.40 | 1,147.00 | 265,012 |
| 2024-10-31 | 225.20 | 235.80 | 224.60 | 226.80 | 1,134.00 | 499,701 |
| 2024-10-30 | 231.40 | 244.40 | 220.20 | 225.20 | 1,126.00 | 1,002,151 |
| 2024-10-29 | 224.00 | 237.20 | 223.40 | 231.40 | 1,157.00 | 1,041,887 |
| 2024-10-28 | 222.60 | 225.80 | 220.40 | 225.20 | 1,126.00 | 172,649 |
| 2024-10-25 | 213.20 | 223.80 | 213.20 | 222.60 | 1,113.00 | 218,157 |
| 2024-10-24 | 211.60 | 217.60 | 210.40 | 213.80 | 1,069.00 | 145,984 |
| 2024-10-23 | 210.00 | 215.60 | 206.00 | 213.80 | 1,069.00 | 175,212 |
| 2024-10-22 | 209.60 | 211.40 | 203.20 | 208.20 | 1,041.00 | 248,874 |
| 2024-10-21 | 227.60 | 227.60 | 211.00 | 211.80 | 1,059.00 | 112,152 |
| 2024-10-18 | 210.00 | 225.00 | 209.20 | 212.40 | 1,062.00 | 205,722 |
| 2024-10-17 | 208.60 | 212.00 | 208.60 | 209.80 | 1,049.00 | 175,822 |
| 2024-10-16 | 215.20 | 215.20 | 211.00 | 211.20 | 1,056.00 | 96,660 |
| 2024-10-15 | 218.00 | 219.60 | 215.20 | 215.20 | 1,076.00 | 156,746 |
| 2024-10-14 | 217.20 | 219.80 | 214.00 | 218.00 | 1,090.00 | 134,918 |
| 2024-10-11 | 219.20 | 222.60 | 217.00 | 217.20 | 1,086.00 | 153,915 |
| 2024-10-10 | 220.20 | 225.40 | 220.20 | 222.00 | 1,110.00 | 118,845 |
| 2024-10-08 | 220.40 | 229.60 | 219.20 | 221.80 | 1,109.00 | 124,994 |
| 2024-10-07 | 220.00 | 223.40 | 220.00 | 222.40 | 1,112.00 | 76,237 |
| 2024-10-04 | 223.40 | 231.00 | 220.40 | 221.80 | 1,109.00 | 119,634 |
| 2024-10-02 | 234.20 | 244.60 | 222.60 | 222.60 | 1,113.00 | 353,139 |
| 2024-09-30 | 235.40 | 240.20 | 231.60 | 236.60 | 1,183.00 | 347,711 |
| 2024-09-27 | 250.60 | 252.00 | 236.00 | 236.20 | 1,181.00 | 175,599 |
| 2024-09-26 | 252.00 | 254.20 | 240.00 | 250.60 | 1,253.00 | 911,457 |
| 2024-09-25 | 253.20 | 258.00 | 236.40 | 254.00 | 1,270.00 | 1,252,769 |
| 2024-09-24 | 243.00 | 254.20 | 238.40 | 253.20 | 1,266.00 | 1,257,888 |
| 2024-09-23 | 227.20 | 241.40 | 226.00 | 239.40 | 1,197.00 | 1,279,558 |
| 2024-09-20 | 223.40 | 232.80 | 219.20 | 228.40 | 1,142.00 | 598,553 |
| 2024-09-19 | 216.80 | 224.40 | 213.20 | 224.00 | 1,120.00 | 407,695 |
| 2024-09-13 | 213.20 | 217.40 | 213.20 | 216.20 | 1,081.00 | 158,085 |
| 2024-09-12 | 211.40 | 215.40 | 207.60 | 213.20 | 1,066.00 | 104,653 |
| 2024-09-11 | 204.40 | 213.20 | 202.80 | 210.00 | 1,050.00 | 322,523 |
| 2024-09-10 | 210.60 | 212.00 | 204.00 | 204.60 | 1,023.00 | 190,173 |
| 2024-09-09 | 205.20 | 215.00 | 203.40 | 210.60 | 1,053.00 | 142,078 |
| 2024-09-06 | 211.40 | 213.60 | 204.60 | 209.80 | 1,049.00 | 240,762 |
| 2024-09-05 | 215.80 | 258.40 | 212.40 | 213.80 | 1,069.00 | 453,963 |
| 2024-09-04 | 220.00 | 223.00 | 215.00 | 218.00 | 1,090.00 | 261,347 |
| 2024-09-03 | 225.00 | 226.00 | 221.20 | 221.80 | 1,109.00 | 218,087 |
| 2024-09-02 | 223.40 | 224.60 | 221.40 | 222.40 | 1,112.00 | 102,280 |
| 2024-08-30 | 224.00 | 225.60 | 218.40 | 224.00 | 1,120.00 | 215,267 |
| 2024-08-29 | 223.80 | 227.00 | 220.20 | 223.80 | 1,119.00 | 249,023 |
| 2024-08-28 | 221.20 | 226.40 | 220.60 | 223.80 | 1,119.00 | 267,784 |
| 2024-08-27 | 222.80 | 224.80 | 220.20 | 222.20 | 1,111.00 | 102,421 |
| 2024-08-26 | 230.60 | 230.60 | 221.60 | 223.20 | 1,116.00 | 132,141 |
| 2024-08-23 | 222.00 | 234.00 | 220.00 | 225.60 | 1,128.00 | 471,464 |
| 2024-08-22 | 219.80 | 223.00 | 218.40 | 220.00 | 1,100.00 | 139,056 |
| 2024-08-21 | 220.60 | 223.00 | 216.60 | 220.00 | 1,100.00 | 2,021,758 |
| 2024-08-20 | 218.60 | 223.80 | 218.60 | 220.80 | 1,104.00 | 60,293 |
| 2024-08-19 | 224.80 | 224.80 | 217.20 | 218.60 | 1,093.00 | 129,057 |
| 2024-08-16 | 220.80 | 223.00 | 218.40 | 220.20 | 1,101.00 | 122,484 |
| 2024-08-14 | 226.00 | 226.00 | 221.20 | 222.80 | 1,114.00 | 126,425 |
| 2024-08-13 | 224.00 | 225.80 | 218.80 | 221.80 | 1,109.00 | 151,249 |
| 2024-08-12 | 217.20 | 224.00 | 216.60 | 220.60 | 1,103.00 | 115,611 |
| 2024-08-09 | 212.60 | 221.60 | 212.60 | 219.80 | 1,099.00 | 188,220 |
| 2024-08-08 | 213.40 | 224.00 | 207.40 | 216.40 | 1,082.00 | 336,811 |
| 2024-08-07 | 208.20 | 216.60 | 203.20 | 215.60 | 1,078.00 | 275,258 |
| 2024-08-06 | 197.00 | 211.20 | 197.00 | 208.20 | 1,041.00 | 163,623 |
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.