Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,025.00 | 4,085.00 | 4,000.00 | 4,000.00 | 4,000.00 | 402,601 |
| 2024-01-30 | 4,095.00 | 4,170.00 | 4,045.00 | 4,050.00 | 4,050.00 | 763,504 |
| 2024-01-29 | 4,110.00 | 4,170.00 | 4,030.00 | 4,045.00 | 4,045.00 | 597,991 |
| 2024-01-26 | 4,055.00 | 4,180.00 | 4,005.00 | 4,100.00 | 4,100.00 | 550,763 |
| 2024-01-25 | 4,180.00 | 4,180.00 | 4,030.00 | 4,055.00 | 4,055.00 | 710,759 |
| 2024-01-24 | 4,210.00 | 4,240.00 | 4,155.00 | 4,155.00 | 4,155.00 | 511,914 |
| 2024-01-23 | 4,225.00 | 4,255.00 | 4,180.00 | 4,240.00 | 4,240.00 | 568,887 |
| 2024-01-22 | 4,290.00 | 4,305.00 | 4,200.00 | 4,225.00 | 4,225.00 | 545,071 |
| 2024-01-19 | 4,365.00 | 4,445.00 | 4,255.00 | 4,260.00 | 4,260.00 | 774,521 |
| 2024-01-18 | 4,285.00 | 4,335.00 | 4,165.00 | 4,335.00 | 4,335.00 | 1,120,748 |
| 2024-01-17 | 4,430.00 | 4,475.00 | 4,280.00 | 4,290.00 | 4,290.00 | 930,801 |
| 2024-01-16 | 4,400.00 | 4,510.00 | 4,340.00 | 4,430.00 | 4,430.00 | 1,006,606 |
| 2024-01-15 | 4,435.00 | 4,525.00 | 4,360.00 | 4,440.00 | 4,440.00 | 1,594,875 |
| 2024-01-12 | 4,820.00 | 4,945.00 | 4,570.00 | 4,580.00 | 4,580.00 | 4,019,519 |
| 2024-01-11 | 4,990.00 | 5,250.00 | 4,750.00 | 4,900.00 | 4,900.00 | 25,661,119 |
| 2024-01-10 | 4,600.00 | 4,635.00 | 4,460.00 | 4,515.00 | 4,515.00 | 1,293,730 |
| 2024-01-09 | 4,480.00 | 4,605.00 | 4,415.00 | 4,590.00 | 4,590.00 | 2,783,660 |
| 2024-01-08 | 4,265.00 | 4,335.00 | 4,250.00 | 4,275.00 | 4,275.00 | 765,160 |
| 2024-01-05 | 4,300.00 | 4,325.00 | 4,245.00 | 4,295.00 | 4,295.00 | 638,127 |
| 2024-01-04 | 4,500.00 | 4,515.00 | 4,255.00 | 4,285.00 | 4,285.00 | 1,668,294 |
| 2024-01-03 | 4,700.00 | 4,730.00 | 4,555.00 | 4,555.00 | 4,555.00 | 1,411,386 |
| 2024-01-02 | 4,750.00 | 4,830.00 | 4,710.00 | 4,735.00 | 4,735.00 | 1,346,309 |
| 2023-12-28 | 4,705.00 | 4,815.00 | 4,650.00 | 4,665.00 | 4,665.00 | 1,748,733 |
| 2023-12-27 | 4,630.00 | 4,745.00 | 4,550.00 | 4,630.00 | 4,630.00 | 974,439 |
| 2023-12-26 | 4,690.00 | 4,725.00 | 4,570.00 | 4,580.00 | 4,580.00 | 874,099 |
| 2023-12-22 | 4,795.00 | 4,860.00 | 4,670.00 | 4,690.00 | 4,690.00 | 1,094,386 |
| 2023-12-21 | 4,945.00 | 5,040.00 | 4,735.00 | 4,760.00 | 4,760.00 | 2,083,473 |
| 2023-12-20 | 4,880.00 | 4,960.00 | 4,810.00 | 4,905.00 | 4,905.00 | 1,956,336 |
| 2023-12-19 | 4,635.00 | 4,995.00 | 4,590.00 | 4,940.00 | 4,940.00 | 7,184,910 |
| 2023-12-18 | 4,615.00 | 4,695.00 | 4,535.00 | 4,590.00 | 4,590.00 | 1,946,167 |
| 2023-12-15 | 4,910.00 | 4,930.00 | 4,665.00 | 4,665.00 | 4,665.00 | 2,794,069 |
| 2023-12-14 | 4,905.00 | 5,390.00 | 4,885.00 | 4,975.00 | 4,975.00 | 15,173,180 |
| 2023-12-13 | 4,855.00 | 5,170.00 | 4,760.00 | 4,800.00 | 4,800.00 | 8,121,767 |
| 2023-12-12 | 4,805.00 | 4,830.00 | 4,620.00 | 4,750.00 | 4,750.00 | 4,047,804 |
| 2023-12-11 | 5,140.00 | 5,240.00 | 4,930.00 | 4,940.00 | 4,940.00 | 4,685,009 |
| 2023-12-08 | 5,070.00 | 5,270.00 | 4,935.00 | 5,130.00 | 5,130.00 | 6,609,306 |
| 2023-12-07 | 4,640.00 | 5,530.00 | 4,505.00 | 5,230.00 | 5,230.00 | 35,461,473 |
| 2023-12-06 | 4,530.00 | 4,970.00 | 4,475.00 | 4,600.00 | 4,600.00 | 15,594,620 |
| 2023-12-05 | 4,745.00 | 4,815.00 | 4,275.00 | 4,380.00 | 4,380.00 | 12,132,850 |
| 2023-12-04 | 3,820.00 | 4,560.00 | 3,775.00 | 4,420.00 | 4,420.00 | 15,621,230 |
| 2023-12-01 | 3,700.00 | 3,770.00 | 3,620.00 | 3,730.00 | 3,730.00 | 1,157,649 |
| 2023-11-30 | 3,790.00 | 3,835.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1,302,196 |
| 2023-11-29 | 3,810.00 | 3,935.00 | 3,760.00 | 3,785.00 | 3,785.00 | 1,060,235 |
| 2023-11-28 | 3,890.00 | 3,960.00 | 3,795.00 | 3,810.00 | 3,810.00 | 798,295 |
| 2023-11-27 | 3,955.00 | 3,995.00 | 3,900.00 | 3,925.00 | 3,925.00 | 544,656 |
| 2023-11-24 | 4,060.00 | 4,075.00 | 3,945.00 | 3,960.00 | 3,960.00 | 629,240 |
| 2023-11-23 | 4,015.00 | 4,085.00 | 3,940.00 | 4,085.00 | 4,085.00 | 708,484 |
| 2023-11-22 | 3,970.00 | 4,005.00 | 3,860.00 | 3,960.00 | 3,960.00 | 765,733 |
| 2023-11-21 | 4,080.00 | 4,135.00 | 4,035.00 | 4,050.00 | 4,050.00 | 622,453 |
| 2023-11-20 | 3,955.00 | 4,090.00 | 3,955.00 | 4,060.00 | 4,060.00 | 820,547 |
| 2023-11-17 | 4,185.00 | 4,190.00 | 3,940.00 | 3,955.00 | 3,955.00 | 1,523,998 |
| 2023-11-16 | 4,405.00 | 4,520.00 | 4,245.00 | 4,255.00 | 4,255.00 | 4,138,953 |
| 2023-11-15 | 4,215.00 | 4,250.00 | 4,120.00 | 4,225.00 | 4,225.00 | 1,192,769 |
| 2023-11-14 | 4,115.00 | 4,220.00 | 4,115.00 | 4,170.00 | 4,170.00 | 1,121,099 |
| 2023-11-13 | 4,110.00 | 4,250.00 | 4,040.00 | 4,140.00 | 4,140.00 | 1,560,215 |
| 2023-11-10 | 4,170.00 | 4,260.00 | 3,975.00 | 4,000.00 | 4,000.00 | 1,537,268 |
| 2023-11-09 | 4,045.00 | 4,270.00 | 3,940.00 | 4,145.00 | 4,145.00 | 3,203,744 |
| 2023-11-08 | 4,125.00 | 4,170.00 | 4,035.00 | 4,035.00 | 4,035.00 | 1,391,239 |
| 2023-11-07 | 4,230.00 | 4,235.00 | 3,980.00 | 4,035.00 | 4,035.00 | 2,005,994 |
| 2023-11-06 | 3,990.00 | 4,445.00 | 3,925.00 | 4,330.00 | 4,330.00 | 11,279,130 |
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.