See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.97▲ 1.51%
← 064260.KQ stock page

Danal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,865.004,050.003,760.003,915.003,915.003,805,908
2023-11-024,070.004,175.003,775.003,805.003,805.006,633,727
2023-11-013,515.003,780.003,485.003,705.003,705.002,610,999
2023-10-313,740.003,740.003,445.003,470.003,470.001,137,841
2023-10-303,695.003,830.003,690.003,755.003,755.001,417,695
2023-10-273,790.003,840.003,605.003,635.003,635.001,776,925
2023-10-263,920.004,175.003,790.003,850.003,850.004,300,694
2023-10-253,880.004,235.003,805.004,010.004,010.0011,454,590
2023-10-243,300.004,045.003,255.003,905.003,905.0012,220,980
2023-10-233,125.003,255.003,125.003,210.003,210.00285,399
2023-10-203,160.003,220.003,070.003,165.003,165.00338,666
2023-10-193,250.003,305.003,185.003,190.003,190.00243,362
2023-10-183,275.003,345.003,275.003,305.003,305.00208,374
2023-10-173,280.003,345.003,280.003,300.003,300.00143,840
2023-10-163,335.003,340.003,230.003,270.003,270.00187,078
2023-10-133,335.003,390.003,305.003,330.003,330.00130,272
2023-10-123,340.003,400.003,340.003,365.003,365.00148,404
2023-10-113,250.003,370.003,250.003,330.003,330.00303,195
2023-10-103,290.003,400.003,240.003,240.003,240.00275,618
2023-10-063,215.003,315.003,215.003,290.003,290.00164,739
2023-10-053,220.003,330.003,210.003,265.003,265.00283,601
2023-10-043,295.003,300.003,205.003,205.003,205.00278,652
2023-09-273,240.003,350.003,240.003,315.003,315.00224,692
2023-09-263,345.003,385.003,290.003,305.003,305.00335,428
2023-09-253,400.003,455.003,350.003,355.003,355.00314,296
2023-09-223,415.003,495.003,400.003,440.003,440.00221,703
2023-09-213,560.003,580.003,470.003,475.003,475.00289,522
2023-09-203,645.003,660.003,575.003,590.003,590.00257,076
2023-09-193,715.003,720.003,650.003,660.003,660.00249,299
2023-09-183,745.003,785.003,715.003,715.003,715.00200,222
2023-09-153,710.003,805.003,710.003,795.003,795.00330,205
2023-09-143,690.003,740.003,670.003,705.003,705.00259,549
2023-09-133,750.003,760.003,645.003,695.003,695.00278,280
2023-09-123,730.003,820.003,710.003,750.003,750.00264,804
2023-09-113,690.003,760.003,690.003,730.003,730.00292,359
2023-09-083,690.003,710.003,650.003,695.003,695.00186,239
2023-09-073,740.003,810.003,670.003,670.003,670.00481,001
2023-09-063,765.004,050.003,735.003,790.003,790.001,499,327
2023-09-053,820.003,870.003,770.003,770.003,770.00258,738
2023-09-043,850.003,900.003,810.003,840.003,840.00186,284
2023-09-013,840.003,960.003,815.003,840.003,840.00369,217
2023-08-313,895.003,955.003,835.003,845.003,845.00312,403
2023-08-303,980.003,980.003,905.003,910.003,910.00340,560
2023-08-293,845.003,910.003,840.003,890.003,890.00372,972
2023-08-283,785.003,910.003,785.003,860.003,860.00657,227
2023-08-253,735.003,825.003,730.003,790.003,790.00172,460
2023-08-243,780.003,825.003,760.003,805.003,805.00255,461
2023-08-233,705.003,720.003,655.003,710.003,710.00184,792
2023-08-223,735.003,795.003,690.003,705.003,705.00246,185
2023-08-213,650.003,825.003,650.003,720.003,720.00303,808
2023-08-183,705.003,710.003,590.003,655.003,655.00316,317
2023-08-173,740.003,810.003,670.003,740.003,740.00290,298
2023-08-163,800.003,830.003,715.003,775.003,775.00249,998
2023-08-143,900.003,930.003,805.003,840.003,840.00350,396
2023-08-113,805.003,970.003,805.003,930.003,930.00615,725
2023-08-103,720.003,890.003,665.003,830.003,830.00550,652
2023-08-093,640.003,755.003,640.003,720.003,720.00275,609
2023-08-083,790.003,940.003,660.003,670.003,670.00355,294
2023-08-073,710.003,835.003,680.003,790.003,790.00340,544
2023-08-043,775.003,790.003,705.003,740.003,740.00282,324
← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.