Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,770.00 | 5,880.00 | 5,640.00 | 5,660.00 | 5,660.00 | 1,726,014 |
| 2023-02-09 | 5,910.00 | 5,970.00 | 5,760.00 | 5,770.00 | 5,770.00 | 1,654,034 |
| 2023-02-08 | 5,890.00 | 6,190.00 | 5,870.00 | 6,020.00 | 6,020.00 | 3,832,675 |
| 2023-02-07 | 6,270.00 | 6,460.00 | 5,890.00 | 5,920.00 | 5,920.00 | 14,486,570 |
| 2023-02-06 | 5,670.00 | 5,740.00 | 5,440.00 | 5,510.00 | 5,510.00 | 2,352,502 |
| 2023-02-03 | 5,680.00 | 5,970.00 | 5,650.00 | 5,870.00 | 5,870.00 | 4,030,030 |
| 2023-02-02 | 5,300.00 | 5,690.00 | 5,300.00 | 5,640.00 | 5,640.00 | 2,456,308 |
| 2023-02-01 | 5,840.00 | 5,940.00 | 5,290.00 | 5,330.00 | 5,330.00 | 3,283,624 |
| 2023-01-31 | 5,770.00 | 5,920.00 | 5,690.00 | 5,890.00 | 5,890.00 | 822,329 |
| 2023-01-30 | 5,830.00 | 6,010.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,397,035 |
| 2023-01-27 | 5,940.00 | 5,980.00 | 5,740.00 | 5,790.00 | 5,790.00 | 1,330,690 |
| 2023-01-26 | 5,680.00 | 6,100.00 | 5,610.00 | 5,930.00 | 5,930.00 | 4,673,258 |
| 2023-01-25 | 5,560.00 | 5,760.00 | 5,510.00 | 5,700.00 | 5,700.00 | 1,949,677 |
| 2023-01-20 | 5,330.00 | 5,570.00 | 5,290.00 | 5,500.00 | 5,500.00 | 1,066,591 |
| 2023-01-19 | 5,390.00 | 5,650.00 | 5,290.00 | 5,350.00 | 5,350.00 | 2,306,333 |
| 2023-01-18 | 5,380.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | 794,813 |
| 2023-01-17 | 5,490.00 | 5,500.00 | 5,300.00 | 5,320.00 | 5,320.00 | 619,244 |
| 2023-01-16 | 5,380.00 | 5,540.00 | 5,380.00 | 5,450.00 | 5,450.00 | 1,078,313 |
| 2023-01-13 | 5,340.00 | 5,420.00 | 5,330.00 | 5,340.00 | 5,340.00 | 676,180 |
| 2023-01-12 | 5,350.00 | 5,360.00 | 5,290.00 | 5,300.00 | 5,300.00 | 580,257 |
| 2023-01-11 | 5,380.00 | 5,750.00 | 5,280.00 | 5,310.00 | 5,310.00 | 4,771,424 |
| 2023-01-10 | 5,130.00 | 5,250.00 | 5,090.00 | 5,200.00 | 5,200.00 | 778,292 |
| 2023-01-09 | 4,765.00 | 5,180.00 | 4,710.00 | 5,100.00 | 5,100.00 | 1,436,549 |
| 2023-01-06 | 5,070.00 | 5,250.00 | 5,070.00 | 5,220.00 | 5,220.00 | 293,418 |
| 2023-01-05 | 5,130.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 325,835 |
| 2023-01-04 | 4,945.00 | 5,140.00 | 4,945.00 | 5,120.00 | 5,120.00 | 380,567 |
| 2023-01-03 | 4,930.00 | 5,020.00 | 4,810.00 | 5,020.00 | 5,020.00 | 505,176 |
| 2023-01-02 | 5,000.00 | 5,090.00 | 4,935.00 | 4,935.00 | 4,935.00 | 398,691 |
| 2022-12-29 | 5,080.00 | 5,150.00 | 4,990.00 | 5,000.00 | 5,000.00 | 629,533 |
| 2022-12-28 | 5,230.00 | 5,240.00 | 5,110.00 | 5,110.00 | 5,110.00 | 554,294 |
| 2022-12-27 | 5,210.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 541,503 |
| 2022-12-26 | 5,210.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,240.00 | 558,559 |
| 2022-12-23 | 5,470.00 | 5,490.00 | 5,230.00 | 5,230.00 | 5,230.00 | 731,394 |
| 2022-12-22 | 5,510.00 | 5,580.00 | 5,440.00 | 5,550.00 | 5,550.00 | 389,029 |
| 2022-12-21 | 5,540.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | 354,524 |
| 2022-12-20 | 5,580.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,490.00 | 484,514 |
| 2022-12-19 | 5,560.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,610.00 | 238,338 |
| 2022-12-16 | 5,650.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | 595,858 |
| 2022-12-15 | 5,850.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,740.00 | 296,966 |
| 2022-12-14 | 5,760.00 | 5,880.00 | 5,760.00 | 5,870.00 | 5,870.00 | 551,228 |
| 2022-12-13 | 5,770.00 | 5,810.00 | 5,650.00 | 5,720.00 | 5,720.00 | 350,304 |
| 2022-12-12 | 5,630.00 | 5,750.00 | 5,620.00 | 5,700.00 | 5,700.00 | 285,118 |
| 2022-12-09 | 5,610.00 | 5,770.00 | 5,580.00 | 5,670.00 | 5,670.00 | 529,194 |
| 2022-12-08 | 5,650.00 | 5,740.00 | 5,560.00 | 5,560.00 | 5,560.00 | 503,812 |
| 2022-12-07 | 5,670.00 | 5,720.00 | 5,570.00 | 5,630.00 | 5,630.00 | 365,769 |
| 2022-12-06 | 5,730.00 | 5,750.00 | 5,660.00 | 5,670.00 | 5,670.00 | 354,360 |
| 2022-12-05 | 5,830.00 | 5,900.00 | 5,780.00 | 5,830.00 | 5,830.00 | 405,517 |
| 2022-12-02 | 5,900.00 | 5,930.00 | 5,770.00 | 5,780.00 | 5,780.00 | 434,334 |
| 2022-12-01 | 5,830.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,870.00 | 867,158 |
| 2022-11-30 | 5,640.00 | 5,740.00 | 5,610.00 | 5,700.00 | 5,700.00 | 404,054 |
| 2022-11-29 | 5,530.00 | 5,690.00 | 5,520.00 | 5,650.00 | 5,650.00 | 491,618 |
| 2022-11-28 | 5,790.00 | 5,790.00 | 5,540.00 | 5,560.00 | 5,560.00 | 772,694 |
| 2022-11-25 | 5,880.00 | 6,010.00 | 5,810.00 | 5,810.00 | 5,810.00 | 721,368 |
| 2022-11-24 | 5,720.00 | 6,060.00 | 5,700.00 | 5,970.00 | 5,970.00 | 2,297,551 |
| 2022-11-23 | 5,610.00 | 5,710.00 | 5,600.00 | 5,660.00 | 5,660.00 | 548,286 |
| 2022-11-22 | 5,630.00 | 5,680.00 | 5,520.00 | 5,540.00 | 5,540.00 | 784,278 |
| 2022-11-21 | 5,970.00 | 5,970.00 | 5,680.00 | 5,690.00 | 5,690.00 | 800,233 |
| 2022-11-18 | 6,060.00 | 6,140.00 | 5,920.00 | 5,930.00 | 5,930.00 | 580,493 |
| 2022-11-17 | 6,190.00 | 6,250.00 | 6,040.00 | 6,060.00 | 6,060.00 | 474,504 |
| 2022-11-16 | 6,300.00 | 6,300.00 | 6,130.00 | 6,200.00 | 6,200.00 | 547,884 |
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.