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
2023-08-033,725.003,800.003,655.003,770.003,770.00367,224
2023-08-023,765.003,810.003,720.003,760.003,760.00329,101
2023-08-013,690.003,825.003,685.003,765.003,765.00446,988
2023-07-313,620.003,755.003,620.003,690.003,690.00368,673
2023-07-283,575.003,705.003,575.003,655.003,655.00343,890
2023-07-273,335.003,685.003,335.003,680.003,680.00762,772
2023-07-263,555.003,610.003,330.003,375.003,375.001,236,147
2023-07-253,780.003,810.003,600.003,625.003,625.00813,042
2023-07-244,015.004,015.003,790.003,810.003,810.00571,544
2023-07-214,015.004,030.003,955.004,020.004,020.00362,418
2023-07-204,000.004,095.004,000.004,030.004,030.00366,644
2023-07-194,070.004,080.003,970.004,010.004,010.00340,924
2023-07-184,035.004,115.004,035.004,065.004,065.00331,630
2023-07-174,045.004,085.003,990.004,065.004,065.00308,314
2023-07-144,045.004,090.004,015.004,055.004,055.00422,286
2023-07-133,995.004,080.003,990.004,020.004,020.00308,384
2023-07-123,985.004,040.003,970.004,015.004,015.00361,085
2023-07-113,865.003,985.003,865.003,975.003,975.00308,537
2023-07-103,760.003,920.003,715.003,870.003,870.00435,052
2023-07-073,890.003,910.003,735.003,760.003,760.00710,679
2023-07-064,030.004,030.003,895.003,900.003,900.00528,154
2023-07-054,120.004,150.004,015.004,035.004,035.00361,750
2023-07-044,080.004,135.004,050.004,115.004,115.00346,218
2023-07-034,035.004,135.004,030.004,090.004,090.00385,813
2023-06-304,035.004,045.003,935.004,020.004,020.00594,317
2023-06-294,050.004,215.004,040.004,055.004,055.001,187,070
2023-06-283,945.004,300.003,945.004,040.004,040.003,675,912
2023-06-273,960.004,000.003,925.003,935.003,935.00223,562
2023-06-263,905.004,030.003,865.003,980.003,980.00330,460
2023-06-234,020.004,050.003,875.003,910.003,910.00504,442
2023-06-224,005.004,095.003,995.004,010.004,010.00402,699
2023-06-214,065.004,095.003,980.003,995.003,995.00476,658
2023-06-204,130.004,130.004,050.004,065.004,065.00496,933
2023-06-194,120.004,150.004,100.004,105.004,105.00287,783
2023-06-164,120.004,175.004,110.004,110.004,110.00499,451
2023-06-154,250.004,250.004,080.004,120.004,120.00601,642
2023-06-144,370.004,370.004,210.004,260.004,260.00707,784
2023-06-134,355.004,455.004,355.004,385.004,385.00355,659
2023-06-124,405.004,425.004,335.004,355.004,355.00274,023
2023-06-094,425.004,490.004,380.004,395.004,395.00496,350
2023-06-084,470.004,475.004,360.004,425.004,425.00413,956
2023-06-074,445.004,500.004,415.004,455.004,455.00483,163
2023-06-054,400.004,440.004,365.004,425.004,425.00402,410
2023-06-024,340.004,415.004,315.004,385.004,385.00480,566
2023-06-014,260.004,350.004,240.004,325.004,325.00278,344
2023-05-314,300.004,360.004,275.004,275.004,275.00378,131
2023-05-304,235.004,335.004,235.004,325.004,325.00340,659
2023-05-264,240.004,285.004,200.004,210.004,210.00274,112
2023-05-254,310.004,370.004,240.004,255.004,255.00328,744
2023-05-244,300.004,360.004,265.004,345.004,345.00395,618
2023-05-234,330.004,360.004,275.004,320.004,320.00350,132
2023-05-224,260.004,380.004,250.004,330.004,330.00479,827
2023-05-194,325.004,325.004,250.004,285.004,285.00447,486
2023-05-184,240.004,295.004,200.004,240.004,240.00368,136
2023-05-174,140.004,275.004,125.004,260.004,260.00528,483
2023-05-164,190.004,290.004,150.004,150.004,150.00549,013
2023-05-154,160.004,190.004,110.004,190.004,190.00353,472
2023-05-124,150.004,200.004,105.004,160.004,160.00315,018
2023-05-114,190.004,260.004,150.004,175.004,175.00403,513
2023-05-104,170.004,230.004,160.004,185.004,185.00240,190
← NewerPage 14 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.