Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 4,170.00 | 4,230.00 | 4,160.00 | 4,185.00 | 4,185.00 | 240,190 |
| 2023-05-09 | 4,200.00 | 4,230.00 | 4,150.00 | 4,190.00 | 4,190.00 | 298,796 |
| 2023-05-08 | 4,130.00 | 4,240.00 | 4,125.00 | 4,230.00 | 4,230.00 | 497,678 |
| 2023-05-04 | 4,145.00 | 4,145.00 | 4,090.00 | 4,115.00 | 4,115.00 | 328,275 |
| 2023-05-03 | 4,155.00 | 4,215.00 | 4,140.00 | 4,145.00 | 4,145.00 | 305,547 |
| 2023-05-02 | 4,110.00 | 4,225.00 | 4,090.00 | 4,225.00 | 4,225.00 | 439,827 |
| 2023-04-28 | 4,210.00 | 4,230.00 | 4,115.00 | 4,120.00 | 4,120.00 | 474,943 |
| 2023-04-27 | 4,160.00 | 4,215.00 | 4,060.00 | 4,185.00 | 4,185.00 | 405,498 |
| 2023-04-26 | 4,100.00 | 4,260.00 | 4,090.00 | 4,160.00 | 4,160.00 | 464,612 |
| 2023-04-25 | 4,260.00 | 4,305.00 | 4,125.00 | 4,160.00 | 4,160.00 | 858,472 |
| 2023-04-24 | 4,255.00 | 4,315.00 | 4,235.00 | 4,260.00 | 4,260.00 | 445,535 |
| 2023-04-21 | 4,350.00 | 4,425.00 | 4,300.00 | 4,320.00 | 4,320.00 | 598,609 |
| 2023-04-20 | 4,515.00 | 4,525.00 | 4,380.00 | 4,390.00 | 4,390.00 | 691,583 |
| 2023-04-19 | 4,580.00 | 4,595.00 | 4,515.00 | 4,515.00 | 4,515.00 | 751,204 |
| 2023-04-18 | 4,610.00 | 4,655.00 | 4,550.00 | 4,565.00 | 4,565.00 | 527,562 |
| 2023-04-17 | 4,640.00 | 4,665.00 | 4,530.00 | 4,665.00 | 4,665.00 | 695,316 |
| 2023-04-14 | 4,620.00 | 4,740.00 | 4,585.00 | 4,625.00 | 4,625.00 | 1,316,070 |
| 2023-04-13 | 4,555.00 | 4,690.00 | 4,525.00 | 4,590.00 | 4,590.00 | 933,405 |
| 2023-04-12 | 4,560.00 | 4,640.00 | 4,515.00 | 4,550.00 | 4,550.00 | 978,740 |
| 2023-04-11 | 4,450.00 | 4,535.00 | 4,355.00 | 4,520.00 | 4,520.00 | 707,219 |
| 2023-04-10 | 4,460.00 | 4,480.00 | 4,350.00 | 4,450.00 | 4,450.00 | 810,546 |
| 2023-04-07 | 4,450.00 | 4,520.00 | 4,395.00 | 4,495.00 | 4,495.00 | 783,890 |
| 2023-04-06 | 4,630.00 | 4,630.00 | 4,435.00 | 4,445.00 | 4,445.00 | 1,008,275 |
| 2023-04-05 | 4,430.00 | 4,750.00 | 4,395.00 | 4,630.00 | 4,630.00 | 3,024,738 |
| 2023-04-04 | 4,230.00 | 4,465.00 | 4,145.00 | 4,425.00 | 4,425.00 | 3,285,859 |
| 2023-04-03 | 4,510.00 | 4,640.00 | 4,245.00 | 4,260.00 | 4,260.00 | 5,761,115 |
| 2023-03-31 | 5,080.00 | 5,120.00 | 4,965.00 | 4,990.00 | 4,990.00 | 1,157,909 |
| 2023-03-30 | 5,060.00 | 5,080.00 | 4,990.00 | 5,030.00 | 5,030.00 | 580,314 |
| 2023-03-29 | 5,040.00 | 5,060.00 | 4,975.00 | 5,050.00 | 5,050.00 | 559,026 |
| 2023-03-28 | 4,935.00 | 5,060.00 | 4,925.00 | 5,020.00 | 5,020.00 | 539,810 |
| 2023-03-27 | 5,040.00 | 5,040.00 | 4,875.00 | 4,930.00 | 4,930.00 | 568,718 |
| 2023-03-24 | 4,965.00 | 5,050.00 | 4,885.00 | 5,040.00 | 5,040.00 | 617,196 |
| 2023-03-23 | 4,985.00 | 4,990.00 | 4,915.00 | 4,945.00 | 4,945.00 | 644,825 |
| 2023-03-22 | 5,070.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 523,666 |
| 2023-03-21 | 5,100.00 | 5,130.00 | 4,995.00 | 4,995.00 | 4,995.00 | 498,092 |
| 2023-03-20 | 5,020.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | 793,679 |
| 2023-03-17 | 4,790.00 | 5,020.00 | 4,780.00 | 4,995.00 | 4,995.00 | 1,017,078 |
| 2023-03-16 | 4,900.00 | 4,940.00 | 4,625.00 | 4,730.00 | 4,730.00 | 1,515,656 |
| 2023-03-15 | 5,160.00 | 5,220.00 | 4,975.00 | 4,990.00 | 4,990.00 | 1,100,795 |
| 2023-03-14 | 5,350.00 | 5,410.00 | 4,990.00 | 5,000.00 | 5,000.00 | 985,186 |
| 2023-03-13 | 5,210.00 | 5,280.00 | 5,060.00 | 5,240.00 | 5,240.00 | 661,397 |
| 2023-03-10 | 5,300.00 | 5,350.00 | 5,190.00 | 5,200.00 | 5,200.00 | 667,043 |
| 2023-03-09 | 5,370.00 | 5,390.00 | 5,160.00 | 5,340.00 | 5,340.00 | 756,332 |
| 2023-03-08 | 5,450.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | 678,738 |
| 2023-03-07 | 5,650.00 | 5,650.00 | 5,470.00 | 5,510.00 | 5,510.00 | 702,038 |
| 2023-03-06 | 5,450.00 | 5,630.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1,372,906 |
| 2023-03-03 | 5,530.00 | 5,540.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1,038,575 |
| 2023-03-02 | 5,720.00 | 5,750.00 | 5,510.00 | 5,510.00 | 5,510.00 | 1,060,177 |
| 2023-02-28 | 5,490.00 | 5,750.00 | 5,490.00 | 5,620.00 | 5,620.00 | 1,649,466 |
| 2023-02-27 | 5,530.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,440.00 | 943,439 |
| 2023-02-24 | 5,700.00 | 5,730.00 | 5,500.00 | 5,590.00 | 5,590.00 | 1,020,674 |
| 2023-02-23 | 5,750.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,690.00 | 681,842 |
| 2023-02-22 | 5,790.00 | 5,800.00 | 5,660.00 | 5,690.00 | 5,690.00 | 1,409,204 |
| 2023-02-21 | 6,030.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,910.00 | 1,349,362 |
| 2023-02-20 | 5,960.00 | 6,130.00 | 5,850.00 | 6,040.00 | 6,040.00 | 2,569,254 |
| 2023-02-17 | 5,920.00 | 6,050.00 | 5,810.00 | 5,860.00 | 5,860.00 | 2,029,726 |
| 2023-02-16 | 5,710.00 | 6,200.00 | 5,690.00 | 6,130.00 | 6,130.00 | 11,084,930 |
| 2023-02-15 | 5,820.00 | 5,930.00 | 5,550.00 | 5,580.00 | 5,580.00 | 2,309,746 |
| 2023-02-14 | 5,880.00 | 5,910.00 | 5,760.00 | 5,790.00 | 5,790.00 | 1,097,820 |
| 2023-02-13 | 5,730.00 | 6,160.00 | 5,600.00 | 5,880.00 | 5,880.00 | 4,957,704 |
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.