Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,770.00 | 7,790.00 | 7,540.00 | 7,560.00 | 7,560.00 | 1,727,908 |
| 2022-08-16 | 7,970.00 | 8,000.00 | 7,800.00 | 7,810.00 | 7,810.00 | 1,423,573 |
| 2022-08-12 | 7,980.00 | 8,000.00 | 7,860.00 | 7,900.00 | 7,900.00 | 2,392,144 |
| 2022-08-11 | 7,700.00 | 8,260.00 | 7,660.00 | 8,160.00 | 8,160.00 | 7,526,345 |
| 2022-08-10 | 7,650.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | 989,255 |
| 2022-08-09 | 7,750.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1,056,089 |
| 2022-08-08 | 7,780.00 | 7,810.00 | 7,570.00 | 7,780.00 | 7,780.00 | 1,844,889 |
| 2022-08-05 | 7,950.00 | 8,010.00 | 7,720.00 | 7,770.00 | 7,770.00 | 2,374,503 |
| 2022-08-04 | 7,540.00 | 8,150.00 | 7,510.00 | 8,050.00 | 8,050.00 | 9,649,997 |
| 2022-08-03 | 7,220.00 | 7,570.00 | 7,160.00 | 7,500.00 | 7,500.00 | 2,028,384 |
| 2022-08-02 | 7,340.00 | 7,380.00 | 7,180.00 | 7,250.00 | 7,250.00 | 1,018,614 |
| 2022-08-01 | 7,520.00 | 7,820.00 | 7,360.00 | 7,360.00 | 7,360.00 | 3,812,465 |
| 2022-07-29 | 7,370.00 | 7,520.00 | 7,360.00 | 7,450.00 | 7,450.00 | 1,169,906 |
| 2022-07-28 | 7,360.00 | 7,480.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1,601,726 |
| 2022-07-27 | 7,210.00 | 7,320.00 | 7,140.00 | 7,190.00 | 7,190.00 | 915,845 |
| 2022-07-26 | 7,250.00 | 7,320.00 | 7,130.00 | 7,190.00 | 7,190.00 | 942,451 |
| 2022-07-25 | 7,330.00 | 7,710.00 | 7,270.00 | 7,280.00 | 7,280.00 | 2,811,400 |
| 2022-07-22 | 7,510.00 | 7,550.00 | 7,210.00 | 7,280.00 | 7,280.00 | 849,568 |
| 2022-07-21 | 7,420.00 | 7,580.00 | 7,410.00 | 7,480.00 | 7,480.00 | 795,178 |
| 2022-07-20 | 7,660.00 | 7,750.00 | 7,360.00 | 7,400.00 | 7,400.00 | 1,870,174 |
| 2022-07-19 | 7,440.00 | 7,510.00 | 7,340.00 | 7,430.00 | 7,430.00 | 917,739 |
| 2022-07-18 | 7,240.00 | 7,430.00 | 7,230.00 | 7,380.00 | 7,380.00 | 1,028,343 |
| 2022-07-15 | 7,340.00 | 7,340.00 | 7,110.00 | 7,150.00 | 7,150.00 | 657,461 |
| 2022-07-14 | 7,150.00 | 7,350.00 | 7,080.00 | 7,280.00 | 7,280.00 | 1,221,508 |
| 2022-07-13 | 6,950.00 | 7,190.00 | 6,950.00 | 7,160.00 | 7,160.00 | 812,770 |
| 2022-07-12 | 7,100.00 | 7,210.00 | 6,960.00 | 7,000.00 | 7,000.00 | 947,345 |
| 2022-07-11 | 7,240.00 | 7,450.00 | 7,040.00 | 7,170.00 | 7,170.00 | 1,279,158 |
| 2022-07-08 | 7,200.00 | 7,360.00 | 7,130.00 | 7,170.00 | 7,170.00 | 981,682 |
| 2022-07-07 | 7,060.00 | 7,120.00 | 6,970.00 | 7,100.00 | 7,100.00 | 739,263 |
| 2022-07-06 | 6,980.00 | 7,170.00 | 6,930.00 | 6,960.00 | 6,960.00 | 1,347,294 |
| 2022-07-05 | 6,680.00 | 7,080.00 | 6,680.00 | 7,020.00 | 7,020.00 | 2,190,275 |
| 2022-07-04 | 6,830.00 | 7,060.00 | 6,490.00 | 6,590.00 | 6,590.00 | 1,833,580 |
| 2022-07-01 | 7,240.00 | 7,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | 7,335,926 |
| 2022-06-30 | 7,290.00 | 7,320.00 | 7,000.00 | 7,040.00 | 7,040.00 | 736,634 |
| 2022-06-29 | 7,240.00 | 7,400.00 | 7,150.00 | 7,290.00 | 7,290.00 | 622,770 |
| 2022-06-28 | 7,290.00 | 7,390.00 | 7,190.00 | 7,380.00 | 7,380.00 | 586,407 |
| 2022-06-27 | 7,220.00 | 7,410.00 | 7,130.00 | 7,310.00 | 7,310.00 | 1,120,946 |
| 2022-06-24 | 6,700.00 | 7,240.00 | 6,700.00 | 7,200.00 | 7,200.00 | 1,779,538 |
| 2022-06-23 | 7,040.00 | 7,220.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,482,051 |
| 2022-06-22 | 7,540.00 | 7,590.00 | 7,060.00 | 7,080.00 | 7,080.00 | 1,317,063 |
| 2022-06-21 | 7,250.00 | 7,600.00 | 7,200.00 | 7,540.00 | 7,540.00 | 1,245,160 |
| 2022-06-20 | 7,730.00 | 7,740.00 | 7,150.00 | 7,250.00 | 7,250.00 | 1,039,544 |
| 2022-06-17 | 7,070.00 | 7,730.00 | 7,070.00 | 7,730.00 | 7,730.00 | 1,536,917 |
| 2022-06-16 | 7,560.00 | 7,710.00 | 7,340.00 | 7,370.00 | 7,370.00 | 1,090,988 |
| 2022-06-15 | 7,710.00 | 7,850.00 | 7,370.00 | 7,410.00 | 7,410.00 | 1,441,557 |
| 2022-06-14 | 7,430.00 | 7,970.00 | 7,340.00 | 7,800.00 | 7,800.00 | 2,316,249 |
| 2022-06-13 | 8,240.00 | 8,330.00 | 7,750.00 | 7,750.00 | 7,750.00 | 2,157,683 |
| 2022-06-10 | 8,830.00 | 8,900.00 | 8,590.00 | 8,590.00 | 8,590.00 | 2,186,787 |
| 2022-06-09 | 9,040.00 | 9,120.00 | 8,700.00 | 8,990.00 | 8,990.00 | 1,536,448 |
| 2022-06-08 | 9,100.00 | 9,200.00 | 9,020.00 | 9,080.00 | 9,080.00 | 482,550 |
| 2022-06-07 | 9,400.00 | 9,400.00 | 9,080.00 | 9,100.00 | 9,100.00 | 723,744 |
| 2022-06-03 | 9,500.00 | 9,620.00 | 9,350.00 | 9,380.00 | 9,380.00 | 1,265,825 |
| 2022-06-02 | 9,400.00 | 9,490.00 | 9,300.00 | 9,400.00 | 9,400.00 | 752,168 |
| 2022-05-31 | 9,380.00 | 9,430.00 | 9,170.00 | 9,430.00 | 9,430.00 | 2,203,765 |
| 2022-05-30 | 9,230.00 | 9,320.00 | 9,200.00 | 9,300.00 | 9,300.00 | 942,663 |
| 2022-05-27 | 9,180.00 | 9,280.00 | 9,110.00 | 9,110.00 | 9,110.00 | 1,045,882 |
| 2022-05-26 | 8,960.00 | 9,620.00 | 8,940.00 | 9,080.00 | 9,080.00 | 5,433,733 |
| 2022-05-25 | 8,940.00 | 9,110.00 | 8,850.00 | 8,920.00 | 8,920.00 | 1,011,052 |
| 2022-05-24 | 9,010.00 | 9,300.00 | 8,850.00 | 8,880.00 | 8,880.00 | 1,570,947 |
| 2022-05-23 | 8,830.00 | 9,060.00 | 8,780.00 | 9,000.00 | 9,000.00 | 1,009,635 |
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.