Danal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 12,550.00 | 14,050.00 | 12,550.00 | 14,000.00 | 14,000.00 | 35,302,961 |
| 2021-11-23 | 13,850.00 | 14,400.00 | 12,500.00 | 12,650.00 | 12,650.00 | 23,451,211 |
| 2021-11-22 | 14,350.00 | 15,200.00 | 13,300.00 | 14,500.00 | 14,500.00 | 30,453,150 |
| 2021-11-19 | 13,300.00 | 15,900.00 | 12,550.00 | 14,500.00 | 14,500.00 | 84,851,039 |
| 2021-11-18 | 11,400.00 | 13,800.00 | 11,250.00 | 13,200.00 | 13,200.00 | 79,827,266 |
| 2021-11-17 | 9,600.00 | 11,000.00 | 9,510.00 | 10,800.00 | 10,800.00 | 60,429,832 |
| 2021-11-16 | 9,000.00 | 9,480.00 | 8,970.00 | 9,320.00 | 9,320.00 | 15,249,500 |
| 2021-11-15 | 9,130.00 | 9,230.00 | 8,600.00 | 8,940.00 | 8,940.00 | 7,693,459 |
| 2021-11-12 | 9,300.00 | 9,360.00 | 8,830.00 | 8,980.00 | 8,980.00 | 11,144,320 |
| 2021-11-11 | 8,550.00 | 9,630.00 | 8,510.00 | 9,400.00 | 9,400.00 | 29,331,260 |
| 2021-11-10 | 9,490.00 | 9,680.00 | 8,700.00 | 8,740.00 | 8,740.00 | 18,579,461 |
| 2021-11-09 | 8,850.00 | 9,710.00 | 8,650.00 | 9,350.00 | 9,350.00 | 45,622,320 |
| 2021-11-08 | 8,430.00 | 8,840.00 | 8,130.00 | 8,770.00 | 8,770.00 | 13,703,140 |
| 2021-11-05 | 8,190.00 | 8,520.00 | 7,950.00 | 8,480.00 | 8,480.00 | 15,383,280 |
| 2021-11-04 | 9,150.00 | 9,170.00 | 7,890.00 | 8,100.00 | 8,100.00 | 21,082,311 |
| 2021-11-03 | 9,060.00 | 9,410.00 | 8,970.00 | 9,080.00 | 9,080.00 | 17,674,590 |
| 2021-11-02 | 9,010.00 | 9,280.00 | 8,740.00 | 9,050.00 | 9,050.00 | 23,562,260 |
| 2021-11-01 | 8,450.00 | 9,500.00 | 8,410.00 | 8,970.00 | 8,970.00 | 64,631,688 |
| 2021-10-29 | 7,810.00 | 8,340.00 | 7,710.00 | 8,220.00 | 8,220.00 | 35,277,398 |
| 2021-10-28 | 7,920.00 | 8,190.00 | 7,580.00 | 7,620.00 | 7,620.00 | 13,672,330 |
| 2021-10-27 | 7,620.00 | 8,200.00 | 7,340.00 | 8,080.00 | 8,080.00 | 23,262,580 |
| 2021-10-26 | 7,550.00 | 7,800.00 | 7,440.00 | 7,530.00 | 7,530.00 | 10,090,280 |
| 2021-10-25 | 7,460.00 | 7,840.00 | 7,400.00 | 7,690.00 | 7,690.00 | 25,266,551 |
| 2021-10-22 | 7,440.00 | 7,800.00 | 7,320.00 | 7,380.00 | 7,380.00 | 34,723,609 |
| 2021-10-21 | 7,410.00 | 7,640.00 | 7,070.00 | 7,180.00 | 7,180.00 | 20,832,311 |
| 2021-10-20 | 6,370.00 | 7,940.00 | 6,370.00 | 7,450.00 | 7,450.00 | 87,104,883 |
| 2021-10-19 | 6,250.00 | 6,320.00 | 6,120.00 | 6,230.00 | 6,230.00 | 977,746 |
| 2021-10-18 | 6,240.00 | 6,410.00 | 6,150.00 | 6,250.00 | 6,250.00 | 2,613,527 |
| 2021-10-15 | 6,050.00 | 6,240.00 | 5,970.00 | 6,050.00 | 6,050.00 | 2,654,320 |
| 2021-10-14 | 5,800.00 | 6,110.00 | 5,760.00 | 5,990.00 | 5,990.00 | 1,792,313 |
← NewerPage 21 of 21 · 1,230 trading days
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.