Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,110.00 | 6,240.00 | 6,050.00 | 6,240.00 | 6,240.00 | 684,881 |
| 2022-11-14 | 6,170.00 | 6,190.00 | 6,060.00 | 6,080.00 | 6,080.00 | 816,215 |
| 2022-11-11 | 6,040.00 | 6,160.00 | 6,010.00 | 6,140.00 | 6,140.00 | 1,540,486 |
| 2022-11-10 | 5,870.00 | 5,910.00 | 5,770.00 | 5,820.00 | 5,820.00 | 444,163 |
| 2022-11-09 | 6,000.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,930.00 | 447,321 |
| 2022-11-08 | 5,860.00 | 6,040.00 | 5,840.00 | 5,990.00 | 5,990.00 | 919,088 |
| 2022-11-07 | 5,750.00 | 5,910.00 | 5,740.00 | 5,810.00 | 5,810.00 | 517,639 |
| 2022-11-04 | 5,690.00 | 5,730.00 | 5,510.00 | 5,700.00 | 5,700.00 | 568,182 |
| 2022-11-03 | 5,660.00 | 5,730.00 | 5,630.00 | 5,690.00 | 5,690.00 | 452,130 |
| 2022-11-02 | 5,820.00 | 5,910.00 | 5,770.00 | 5,830.00 | 5,830.00 | 695,348 |
| 2022-11-01 | 5,790.00 | 5,910.00 | 5,750.00 | 5,840.00 | 5,840.00 | 358,260 |
| 2022-10-31 | 5,850.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,790.00 | 307,194 |
| 2022-10-28 | 5,900.00 | 5,900.00 | 5,720.00 | 5,720.00 | 5,720.00 | 590,297 |
| 2022-10-27 | 5,920.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 419,493 |
| 2022-10-26 | 5,930.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,840.00 | 416,977 |
| 2022-10-25 | 6,020.00 | 6,030.00 | 5,850.00 | 5,920.00 | 5,920.00 | 387,218 |
| 2022-10-24 | 5,970.00 | 6,080.00 | 5,930.00 | 5,980.00 | 5,980.00 | 389,373 |
| 2022-10-21 | 5,950.00 | 6,000.00 | 5,830.00 | 5,830.00 | 5,830.00 | 317,971 |
| 2022-10-20 | 6,000.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 429,614 |
| 2022-10-19 | 6,060.00 | 6,260.00 | 5,950.00 | 5,960.00 | 5,960.00 | 847,787 |
| 2022-10-18 | 6,050.00 | 6,140.00 | 5,950.00 | 6,040.00 | 6,040.00 | 647,510 |
| 2022-10-17 | 5,620.00 | 5,970.00 | 5,620.00 | 5,900.00 | 5,900.00 | 650,883 |
| 2022-10-14 | 5,600.00 | 5,880.00 | 5,600.00 | 5,780.00 | 5,780.00 | 761,836 |
| 2022-10-13 | 5,720.00 | 5,770.00 | 5,310.00 | 5,470.00 | 5,470.00 | 985,816 |
| 2022-10-12 | 5,650.00 | 5,810.00 | 5,540.00 | 5,770.00 | 5,770.00 | 600,633 |
| 2022-10-11 | 5,810.00 | 5,840.00 | 5,660.00 | 5,680.00 | 5,680.00 | 624,920 |
| 2022-10-07 | 6,020.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | 845,644 |
| 2022-10-06 | 6,080.00 | 6,190.00 | 6,050.00 | 6,080.00 | 6,080.00 | 540,689 |
| 2022-10-05 | 6,270.00 | 6,360.00 | 6,010.00 | 6,080.00 | 6,080.00 | 798,440 |
| 2022-10-04 | 5,870.00 | 6,110.00 | 5,860.00 | 6,100.00 | 6,100.00 | 705,376 |
| 2022-09-30 | 5,630.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,750.00 | 569,255 |
| 2022-09-29 | 5,830.00 | 6,050.00 | 5,740.00 | 5,740.00 | 5,740.00 | 740,803 |
| 2022-09-28 | 5,920.00 | 6,080.00 | 5,650.00 | 5,710.00 | 5,710.00 | 843,417 |
| 2022-09-27 | 5,790.00 | 5,990.00 | 5,760.00 | 5,990.00 | 5,990.00 | 858,077 |
| 2022-09-26 | 5,960.00 | 6,080.00 | 5,820.00 | 5,830.00 | 5,830.00 | 905,470 |
| 2022-09-23 | 6,300.00 | 6,340.00 | 6,080.00 | 6,100.00 | 6,100.00 | 565,710 |
| 2022-09-22 | 6,380.00 | 6,390.00 | 6,130.00 | 6,340.00 | 6,340.00 | 775,137 |
| 2022-09-21 | 6,460.00 | 6,620.00 | 6,460.00 | 6,500.00 | 6,500.00 | 364,430 |
| 2022-09-20 | 6,430.00 | 6,600.00 | 6,430.00 | 6,550.00 | 6,550.00 | 536,955 |
| 2022-09-19 | 6,610.00 | 6,650.00 | 6,340.00 | 6,370.00 | 6,370.00 | 889,932 |
| 2022-09-16 | 6,750.00 | 6,950.00 | 6,550.00 | 6,660.00 | 6,660.00 | 1,161,450 |
| 2022-09-15 | 6,900.00 | 6,900.00 | 6,750.00 | 6,830.00 | 6,830.00 | 631,255 |
| 2022-09-14 | 6,700.00 | 6,910.00 | 6,650.00 | 6,830.00 | 6,830.00 | 584,951 |
| 2022-09-13 | 6,850.00 | 7,030.00 | 6,850.00 | 6,960.00 | 6,960.00 | 844,231 |
| 2022-09-08 | 6,630.00 | 6,880.00 | 6,630.00 | 6,710.00 | 6,710.00 | 1,001,470 |
| 2022-09-07 | 6,790.00 | 6,800.00 | 6,490.00 | 6,510.00 | 6,510.00 | 955,916 |
| 2022-09-06 | 6,850.00 | 7,150.00 | 6,820.00 | 6,850.00 | 6,850.00 | 903,096 |
| 2022-09-05 | 6,860.00 | 7,030.00 | 6,820.00 | 6,840.00 | 6,840.00 | 538,918 |
| 2022-09-02 | 7,100.00 | 7,160.00 | 6,930.00 | 6,970.00 | 6,970.00 | 578,593 |
| 2022-09-01 | 7,250.00 | 7,250.00 | 7,060.00 | 7,080.00 | 7,080.00 | 691,737 |
| 2022-08-31 | 7,190.00 | 7,360.00 | 7,190.00 | 7,320.00 | 7,320.00 | 427,417 |
| 2022-08-30 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 852,156 |
| 2022-08-29 | 7,000.00 | 7,140.00 | 6,960.00 | 7,080.00 | 7,080.00 | 833,156 |
| 2022-08-26 | 7,280.00 | 7,360.00 | 7,250.00 | 7,290.00 | 7,290.00 | 554,853 |
| 2022-08-25 | 7,110.00 | 7,280.00 | 7,090.00 | 7,240.00 | 7,240.00 | 549,961 |
| 2022-08-24 | 6,990.00 | 7,150.00 | 6,960.00 | 7,130.00 | 7,130.00 | 651,987 |
| 2022-08-23 | 6,990.00 | 7,140.00 | 6,930.00 | 6,950.00 | 6,950.00 | 961,795 |
| 2022-08-22 | 7,200.00 | 7,230.00 | 7,080.00 | 7,080.00 | 7,080.00 | 872,778 |
| 2022-08-19 | 7,530.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,350.00 | 873,327 |
| 2022-08-18 | 7,490.00 | 7,670.00 | 7,460.00 | 7,500.00 | 7,500.00 | 1,202,831 |
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.