Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,530.00 | 8,910.00 | 8,530.00 | 8,850.00 | 8,850.00 | 1,213,916 |
| 2022-05-19 | 8,420.00 | 8,520.00 | 8,340.00 | 8,450.00 | 8,450.00 | 718,550 |
| 2022-05-18 | 8,880.00 | 9,060.00 | 8,650.00 | 8,680.00 | 8,680.00 | 1,419,719 |
| 2022-05-17 | 8,710.00 | 8,920.00 | 8,700.00 | 8,780.00 | 8,780.00 | 930,392 |
| 2022-05-16 | 8,620.00 | 8,930.00 | 8,620.00 | 8,750.00 | 8,750.00 | 1,425,299 |
| 2022-05-13 | 8,450.00 | 8,640.00 | 8,450.00 | 8,580.00 | 8,580.00 | 1,006,010 |
| 2022-05-12 | 8,730.00 | 8,800.00 | 8,440.00 | 8,440.00 | 8,440.00 | 1,564,623 |
| 2022-05-11 | 8,700.00 | 8,940.00 | 8,700.00 | 8,910.00 | 8,910.00 | 877,328 |
| 2022-05-10 | 8,600.00 | 8,880.00 | 8,470.00 | 8,820.00 | 8,820.00 | 1,634,237 |
| 2022-05-09 | 9,100.00 | 9,180.00 | 8,840.00 | 8,850.00 | 8,850.00 | 1,189,395 |
| 2022-05-06 | 9,100.00 | 9,240.00 | 9,080.00 | 9,160.00 | 9,160.00 | 766,554 |
| 2022-05-04 | 9,360.00 | 9,470.00 | 9,180.00 | 9,240.00 | 9,240.00 | 1,359,481 |
| 2022-05-03 | 9,480.00 | 9,560.00 | 9,260.00 | 9,280.00 | 9,280.00 | 1,496,099 |
| 2022-05-02 | 9,260.00 | 9,380.00 | 9,100.00 | 9,380.00 | 9,380.00 | 2,297,092 |
| 2022-04-29 | 9,630.00 | 9,850.00 | 9,610.00 | 9,640.00 | 9,640.00 | 987,977 |
| 2022-04-28 | 9,720.00 | 9,820.00 | 9,530.00 | 9,570.00 | 9,570.00 | 802,393 |
| 2022-04-27 | 9,500.00 | 9,660.00 | 9,450.00 | 9,630.00 | 9,630.00 | 1,296,280 |
| 2022-04-26 | 9,910.00 | 10,050.00 | 9,800.00 | 9,830.00 | 9,830.00 | 1,031,747 |
| 2022-04-25 | 9,940.00 | 10,050.00 | 9,840.00 | 9,840.00 | 9,840.00 | 1,308,545 |
| 2022-04-22 | 10,350.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,271,641 |
| 2022-04-21 | 10,300.00 | 10,450.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,010,796 |
| 2022-04-20 | 10,300.00 | 10,650.00 | 10,250.00 | 10,300.00 | 10,300.00 | 1,696,190 |
| 2022-04-19 | 10,300.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 1,360,912 |
| 2022-04-18 | 10,050.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 1,012,064 |
| 2022-04-15 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,166,013 |
| 2022-04-14 | 10,400.00 | 10,550.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,061,858 |
| 2022-04-13 | 10,300.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1,322,163 |
| 2022-04-12 | 10,150.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,602,639 |
| 2022-04-11 | 10,550.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 1,569,388 |
| 2022-04-08 | 10,700.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,971,882 |
| 2022-04-07 | 11,100.00 | 11,150.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2,949,878 |
| 2022-04-06 | 11,400.00 | 11,450.00 | 11,050.00 | 11,250.00 | 11,250.00 | 1,886,226 |
| 2022-04-05 | 11,750.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,550.00 | 1,533,277 |
| 2022-04-04 | 11,600.00 | 11,850.00 | 11,550.00 | 11,600.00 | 11,600.00 | 2,400,389 |
| 2022-04-01 | 12,200.00 | 12,250.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,074,889 |
| 2022-03-31 | 12,400.00 | 12,700.00 | 12,250.00 | 12,350.00 | 12,350.00 | 2,742,266 |
| 2022-03-30 | 12,550.00 | 12,600.00 | 12,050.00 | 12,500.00 | 12,500.00 | 4,188,381 |
| 2022-03-29 | 11,900.00 | 12,900.00 | 11,850.00 | 12,500.00 | 12,500.00 | 13,291,230 |
| 2022-03-28 | 12,150.00 | 12,200.00 | 11,650.00 | 11,750.00 | 11,750.00 | 2,887,350 |
| 2022-03-25 | 11,700.00 | 12,250.00 | 11,550.00 | 11,950.00 | 11,950.00 | 5,639,958 |
| 2022-03-24 | 11,600.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | 4,163,585 |
| 2022-03-23 | 12,050.00 | 12,050.00 | 11,500.00 | 11,550.00 | 11,550.00 | 3,062,542 |
| 2022-03-22 | 11,550.00 | 12,050.00 | 11,550.00 | 11,900.00 | 11,900.00 | 3,769,808 |
| 2022-03-21 | 11,900.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 6,277,337 |
| 2022-03-18 | 11,550.00 | 12,050.00 | 11,400.00 | 11,750.00 | 11,750.00 | 9,164,163 |
| 2022-03-17 | 11,200.00 | 11,750.00 | 11,000.00 | 11,450.00 | 11,450.00 | 8,894,200 |
| 2022-03-16 | 10,250.00 | 11,300.00 | 10,200.00 | 11,150.00 | 11,150.00 | 8,691,800 |
| 2022-03-15 | 10,400.00 | 10,500.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,848,337 |
| 2022-03-14 | 10,800.00 | 10,800.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1,907,003 |
| 2022-03-11 | 10,450.00 | 10,900.00 | 10,450.00 | 10,750.00 | 10,750.00 | 3,689,181 |
| 2022-03-10 | 10,700.00 | 10,750.00 | 10,350.00 | 10,400.00 | 10,400.00 | 2,428,741 |
| 2022-03-08 | 10,300.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | 2,259,979 |
| 2022-03-07 | 10,100.00 | 10,750.00 | 10,000.00 | 10,450.00 | 10,450.00 | 2,667,166 |
| 2022-03-04 | 10,550.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2,498,030 |
| 2022-03-03 | 10,200.00 | 10,700.00 | 10,050.00 | 10,700.00 | 10,700.00 | 4,866,646 |
| 2022-03-02 | 10,150.00 | 10,250.00 | 9,990.00 | 10,050.00 | 10,050.00 | 2,059,206 |
| 2022-02-28 | 9,690.00 | 10,050.00 | 9,610.00 | 9,810.00 | 9,810.00 | 2,384,313 |
| 2022-02-25 | 9,640.00 | 9,950.00 | 9,630.00 | 9,680.00 | 9,680.00 | 3,626,907 |
| 2022-02-24 | 9,810.00 | 9,950.00 | 9,350.00 | 9,350.00 | 9,350.00 | 3,128,043 |
| 2022-02-23 | 9,950.00 | 10,100.00 | 9,920.00 | 9,980.00 | 9,980.00 | 2,043,010 |
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.