Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 9,860.00 | 10,100.00 | 9,740.00 | 9,810.00 | 9,810.00 | 2,621,718 |
| 2022-02-21 | 9,940.00 | 10,400.00 | 9,880.00 | 10,100.00 | 10,100.00 | 2,653,938 |
| 2022-02-18 | 10,000.00 | 10,400.00 | 9,950.00 | 10,200.00 | 10,200.00 | 2,920,972 |
| 2022-02-17 | 10,600.00 | 10,900.00 | 9,640.00 | 10,300.00 | 10,300.00 | 6,353,880 |
| 2022-02-16 | 10,650.00 | 11,100.00 | 10,300.00 | 10,450.00 | 10,450.00 | 8,129,728 |
| 2022-02-15 | 9,730.00 | 10,650.00 | 9,450.00 | 10,300.00 | 10,300.00 | 13,831,710 |
| 2022-02-14 | 10,150.00 | 10,350.00 | 9,660.00 | 9,700.00 | 9,700.00 | 3,861,878 |
| 2022-02-11 | 10,250.00 | 10,850.00 | 10,150.00 | 10,400.00 | 10,400.00 | 4,102,333 |
| 2022-02-10 | 11,200.00 | 11,250.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4,862,567 |
| 2022-02-09 | 11,750.00 | 11,850.00 | 11,200.00 | 11,400.00 | 11,400.00 | 5,529,537 |
| 2022-02-08 | 10,550.00 | 11,900.00 | 10,500.00 | 11,450.00 | 11,450.00 | 22,103,900 |
| 2022-02-07 | 10,700.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 2,942,579 |
| 2022-02-04 | 10,050.00 | 10,750.00 | 10,000.00 | 10,450.00 | 10,450.00 | 4,669,180 |
| 2022-02-03 | 10,050.00 | 10,200.00 | 9,910.00 | 10,050.00 | 10,050.00 | 3,298,458 |
| 2022-01-28 | 10,100.00 | 10,150.00 | 9,400.00 | 9,860.00 | 9,860.00 | 6,329,032 |
| 2022-01-27 | 10,600.00 | 10,650.00 | 9,890.00 | 9,910.00 | 9,910.00 | 5,201,802 |
| 2022-01-26 | 10,650.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 4,438,081 |
| 2022-01-25 | 11,300.00 | 11,350.00 | 10,350.00 | 10,550.00 | 10,550.00 | 5,673,366 |
| 2022-01-24 | 11,000.00 | 11,400.00 | 10,900.00 | 11,150.00 | 11,150.00 | 4,090,712 |
| 2022-01-21 | 11,650.00 | 11,850.00 | 11,150.00 | 11,250.00 | 11,250.00 | 5,196,951 |
| 2022-01-20 | 11,150.00 | 12,000.00 | 11,100.00 | 11,950.00 | 11,950.00 | 8,817,340 |
| 2022-01-19 | 11,350.00 | 11,550.00 | 10,950.00 | 11,000.00 | 11,000.00 | 7,998,741 |
| 2022-01-18 | 11,350.00 | 11,850.00 | 10,700.00 | 10,900.00 | 10,900.00 | 10,548,150 |
| 2022-01-17 | 11,400.00 | 11,400.00 | 10,750.00 | 11,250.00 | 11,250.00 | 4,519,888 |
| 2022-01-14 | 11,200.00 | 11,650.00 | 11,000.00 | 11,300.00 | 11,300.00 | 4,908,685 |
| 2022-01-13 | 12,150.00 | 12,350.00 | 11,400.00 | 11,400.00 | 11,400.00 | 5,110,306 |
| 2022-01-12 | 12,250.00 | 12,400.00 | 11,850.00 | 11,950.00 | 11,950.00 | 5,333,657 |
| 2022-01-11 | 12,800.00 | 12,950.00 | 11,500.00 | 12,000.00 | 12,000.00 | 8,914,796 |
| 2022-01-10 | 12,850.00 | 13,050.00 | 12,350.00 | 12,850.00 | 12,850.00 | 4,765,592 |
| 2022-01-07 | 13,000.00 | 13,450.00 | 12,700.00 | 12,850.00 | 12,850.00 | 6,516,869 |
| 2022-01-06 | 13,250.00 | 13,550.00 | 12,550.00 | 12,650.00 | 12,650.00 | 7,832,350 |
| 2022-01-05 | 14,400.00 | 14,450.00 | 13,550.00 | 13,700.00 | 13,700.00 | 6,081,584 |
| 2022-01-04 | 15,100.00 | 15,200.00 | 14,350.00 | 14,400.00 | 14,400.00 | 4,642,861 |
| 2022-01-03 | 15,050.00 | 15,500.00 | 14,850.00 | 15,000.00 | 15,000.00 | 5,509,759 |
| 2021-12-30 | 15,450.00 | 15,500.00 | 14,750.00 | 14,750.00 | 14,750.00 | 6,013,509 |
| 2021-12-29 | 15,850.00 | 16,050.00 | 15,200.00 | 15,450.00 | 15,450.00 | 8,828,633 |
| 2021-12-28 | 15,150.00 | 16,400.00 | 14,950.00 | 16,050.00 | 16,050.00 | 18,934,061 |
| 2021-12-27 | 15,450.00 | 15,500.00 | 14,650.00 | 15,050.00 | 15,050.00 | 6,520,678 |
| 2021-12-24 | 14,450.00 | 15,750.00 | 14,300.00 | 15,300.00 | 15,300.00 | 18,535,689 |
| 2021-12-23 | 14,750.00 | 14,900.00 | 14,200.00 | 14,200.00 | 14,200.00 | 5,109,907 |
| 2021-12-22 | 14,700.00 | 15,250.00 | 14,350.00 | 14,500.00 | 14,500.00 | 10,196,380 |
| 2021-12-21 | 15,150.00 | 15,200.00 | 14,050.00 | 14,350.00 | 14,350.00 | 11,115,910 |
| 2021-12-20 | 14,800.00 | 15,700.00 | 14,750.00 | 14,850.00 | 14,850.00 | 12,345,510 |
| 2021-12-17 | 15,650.00 | 16,850.00 | 15,200.00 | 15,200.00 | 15,200.00 | 23,247,109 |
| 2021-12-16 | 17,250.00 | 17,350.00 | 15,850.00 | 16,000.00 | 16,000.00 | 13,571,880 |
| 2021-12-15 | 17,300.00 | 17,600.00 | 16,600.00 | 17,200.00 | 17,200.00 | 10,993,400 |
| 2021-12-14 | 16,750.00 | 17,850.00 | 16,500.00 | 17,200.00 | 17,200.00 | 20,233,740 |
| 2021-12-13 | 17,400.00 | 18,850.00 | 17,050.00 | 17,200.00 | 17,200.00 | 41,526,113 |
| 2021-12-10 | 16,300.00 | 17,450.00 | 16,000.00 | 17,200.00 | 17,200.00 | 38,751,879 |
| 2021-12-09 | 14,950.00 | 16,950.00 | 14,750.00 | 16,650.00 | 16,650.00 | 53,124,738 |
| 2021-12-08 | 15,400.00 | 15,600.00 | 14,250.00 | 14,800.00 | 14,800.00 | 25,674,789 |
| 2021-12-07 | 17,400.00 | 18,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | 36,049,180 |
| 2021-12-06 | 16,250.00 | 17,400.00 | 15,900.00 | 17,150.00 | 17,150.00 | 44,210,473 |
| 2021-12-03 | 15,200.00 | 17,100.00 | 15,050.00 | 16,750.00 | 16,750.00 | 42,130,047 |
| 2021-12-02 | 14,750.00 | 16,050.00 | 13,950.00 | 15,300.00 | 15,300.00 | 38,793,320 |
| 2021-12-01 | 15,000.00 | 15,250.00 | 13,200.00 | 15,250.00 | 15,250.00 | 25,043,260 |
| 2021-11-30 | 15,700.00 | 16,200.00 | 14,400.00 | 14,550.00 | 14,550.00 | 22,766,359 |
| 2021-11-29 | 15,100.00 | 16,450.00 | 14,600.00 | 15,100.00 | 15,100.00 | 25,194,561 |
| 2021-11-26 | 15,800.00 | 17,300.00 | 14,850.00 | 15,400.00 | 15,400.00 | 44,383,941 |
| 2021-11-25 | 14,500.00 | 16,800.00 | 14,450.00 | 15,500.00 | 15,500.00 | 58,557,801 |
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.