Daol Investment & Securities Co., Ltd. 030210
KRX · South Korea · Finance
KRW 3,840.00+30.00 (+0.79%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,840.00 | +0.79% | KRW 3,810.00 | KRW 3,870.00 | KRW 3,810.00 | 19.52K |
| 2026-09-30 | KRW 3,810.00 | -3.18% | KRW 3,900.00 | KRW 3,935.00 | KRW 3,770.00 | 112.70K |
| 2026-09-29 | KRW 3,935.00 | -0.76% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,860.00 | 60.16K |
| 2026-09-28 | KRW 3,965.00 | +1.54% | KRW 3,905.00 | KRW 3,980.00 | KRW 3,830.00 | 100.76K |
| 2026-09-23 | KRW 3,905.00 | +1.43% | KRW 3,855.00 | KRW 3,960.00 | KRW 3,805.00 | 86.75K |
| 2026-09-22 | KRW 3,850.00 | +0.26% | KRW 3,860.00 | KRW 3,890.00 | KRW 3,835.00 | 32.76K |
| 2026-09-21 | KRW 3,840.00 | +2.13% | KRW 3,785.00 | KRW 3,865.00 | KRW 3,750.00 | 60.58K |
| 2026-09-18 | KRW 3,760.00 | -2.84% | KRW 3,875.00 | KRW 3,900.00 | KRW 3,740.00 | 60.57K |
| 2026-09-17 | KRW 3,870.00 | -1.15% | KRW 3,915.00 | KRW 3,945.00 | KRW 3,865.00 | 40.54K |
| 2026-09-16 | KRW 3,915.00 | -1.88% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,875.00 | 148.62K |
| 2026-09-15 | KRW 3,990.00 | -1.60% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,990.00 | 61.65K |
| 2026-09-14 | KRW 4,055.00 | +0.12% | KRW 4,050.00 | KRW 4,085.00 | KRW 4,010.00 | 83.75K |
| 2026-09-11 | KRW 4,050.00 | +1.00% | KRW 4,025.00 | KRW 4,115.00 | KRW 3,980.00 | 142.40K |
| 2026-09-10 | KRW 4,010.00 | +2.30% | KRW 3,920.00 | KRW 4,020.00 | KRW 3,865.00 | 84.31K |
| 2026-09-09 | KRW 3,920.00 | +0.13% | KRW 3,915.00 | KRW 3,945.00 | KRW 3,905.00 | 28.90K |
| 2026-09-08 | KRW 3,915.00 | +0.51% | KRW 3,900.00 | KRW 3,940.00 | KRW 3,855.00 | 51.54K |
| 2026-09-07 | KRW 3,895.00 | -0.89% | KRW 3,920.00 | KRW 3,980.00 | KRW 3,860.00 | 42.78K |
| 2026-09-04 | KRW 3,930.00 | +1.03% | KRW 3,870.00 | KRW 3,980.00 | KRW 3,870.00 | 35.01K |
| 2026-09-03 | KRW 3,890.00 | +0.91% | KRW 3,855.00 | KRW 3,930.00 | KRW 3,845.00 | 39.00K |
| 2026-09-02 | KRW 3,855.00 | -1.53% | KRW 3,890.00 | KRW 3,960.00 | KRW 3,855.00 | 58.98K |
| 2026-09-01 | KRW 3,915.00 | +2.49% | KRW 3,830.00 | KRW 3,915.00 | KRW 3,820.00 | 54.85K |
| 2026-08-31 | KRW 3,820.00 | -1.80% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,740.00 | 83.42K |
| 2026-08-28 | KRW 3,890.00 | -0.89% | KRW 3,925.00 | KRW 3,925.00 | KRW 3,820.00 | 43.15K |
| 2026-08-27 | KRW 3,925.00 | -0.13% | KRW 3,945.00 | KRW 3,955.00 | KRW 3,870.00 | 44.59K |
| 2026-08-26 | KRW 3,930.00 | 0.00% | KRW 3,930.00 | KRW 3,945.00 | KRW 3,870.00 | 61.94K |
| 2026-08-25 | KRW 3,930.00 | +2.75% | KRW 3,820.00 | KRW 3,935.00 | KRW 3,790.00 | 53.40K |
| 2026-08-24 | KRW 3,825.00 | +1.06% | KRW 3,785.00 | KRW 3,840.00 | KRW 3,765.00 | 52.12K |
| 2026-08-21 | KRW 3,785.00 | -1.82% | KRW 3,815.00 | KRW 3,845.00 | KRW 3,710.00 | 28.47K |
| 2026-08-20 | KRW 3,855.00 | +3.49% | KRW 3,780.00 | KRW 3,880.00 | KRW 3,725.00 | 77.37K |
| 2026-08-19 | KRW 3,725.00 | -2.36% | KRW 3,785.00 | KRW 3,810.00 | KRW 3,695.00 | 30.15K |
| 2026-08-18 | KRW 3,815.00 | -2.68% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,770.00 | 56.21K |
| 2026-08-14 | KRW 3,920.00 | +2.22% | KRW 3,840.00 | KRW 3,930.00 | KRW 3,840.00 | 81.43K |
| 2026-08-13 | KRW 3,835.00 | +0.52% | KRW 3,845.00 | KRW 3,905.00 | KRW 3,775.00 | 115.71K |
| 2026-08-12 | KRW 3,815.00 | -0.78% | KRW 3,845.00 | KRW 3,900.00 | KRW 3,800.00 | 59.04K |
| 2026-08-11 | KRW 3,845.00 | +1.59% | KRW 3,785.00 | KRW 3,910.00 | KRW 3,745.00 | 82.64K |
| 2026-08-10 | KRW 3,785.00 | +2.44% | KRW 3,695.00 | KRW 3,800.00 | KRW 3,645.00 | 48.54K |
| 2026-08-07 | KRW 3,695.00 | +2.50% | KRW 3,610.00 | KRW 3,710.00 | KRW 3,595.00 | 60.11K |
| 2026-08-06 | KRW 3,605.00 | +1.55% | KRW 3,550.00 | KRW 3,605.00 | KRW 3,505.00 | 19.02K |
| 2026-08-05 | KRW 3,550.00 | +2.60% | KRW 3,520.00 | KRW 3,590.00 | KRW 3,500.00 | 99.03K |
| 2026-08-04 | KRW 3,460.00 | +0.29% | KRW 3,405.00 | KRW 3,535.00 | KRW 3,405.00 | 58.05K |
| 2026-08-03 | KRW 3,450.00 | +0.73% | KRW 3,425.00 | KRW 3,560.00 | KRW 3,360.00 | 77.88K |
| 2026-07-31 | KRW 3,425.00 | +7.54% | KRW 3,220.00 | KRW 3,430.00 | KRW 3,220.00 | 63.99K |
| 2026-07-30 | KRW 3,185.00 | +1.92% | KRW 3,110.00 | KRW 3,270.00 | KRW 3,085.00 | 85.66K |
| 2026-07-29 | KRW 3,125.00 | -5.02% | KRW 3,300.00 | KRW 3,320.00 | KRW 3,005.00 | 122.34K |
| 2026-07-28 | KRW 3,290.00 | -4.08% | KRW 3,420.00 | KRW 3,435.00 | KRW 3,240.00 | 70.84K |
| 2026-07-27 | KRW 3,430.00 | +0.29% | KRW 3,430.00 | KRW 3,495.00 | KRW 3,410.00 | 29.03K |
| 2026-07-24 | KRW 3,420.00 | -0.87% | KRW 3,425.00 | KRW 3,475.00 | KRW 3,375.00 | 33.17K |
| 2026-07-23 | KRW 3,450.00 | +4.39% | KRW 3,340.00 | KRW 3,450.00 | KRW 3,320.00 | 29.38K |
| 2026-07-22 | KRW 3,305.00 | -1.05% | KRW 3,330.00 | KRW 3,440.00 | KRW 3,300.00 | 32.80K |
| 2026-07-21 | KRW 3,340.00 | +1.21% | KRW 3,315.00 | KRW 3,370.00 | KRW 3,250.00 | 24.47K |
| 2026-07-20 | KRW 3,300.00 | -3.65% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,300.00 | 27.59K |
| 2026-07-16 | KRW 3,425.00 | -1.15% | KRW 3,460.00 | KRW 3,470.00 | KRW 3,370.00 | 42.11K |
| 2026-07-15 | KRW 3,465.00 | +2.97% | KRW 3,410.00 | KRW 3,500.00 | KRW 3,410.00 | 40.70K |
| 2026-07-14 | KRW 3,365.00 | -0.44% | KRW 3,370.00 | KRW 3,550.00 | KRW 3,225.00 | 69.91K |
| 2026-07-13 | KRW 3,380.00 | -2.73% | KRW 3,450.00 | KRW 3,585.00 | KRW 3,360.00 | 82.82K |
| 2026-07-10 | KRW 3,475.00 | +6.43% | KRW 3,310.00 | KRW 3,535.00 | KRW 3,260.00 | 66.15K |
| 2026-07-09 | KRW 3,265.00 | -3.26% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,225.00 | 64.83K |
| 2026-07-08 | KRW 3,375.00 | -3.02% | KRW 3,480.00 | KRW 3,685.00 | KRW 3,285.00 | 133.92K |
| 2026-07-07 | KRW 3,480.00 | -1.42% | KRW 3,525.00 | KRW 3,590.00 | KRW 3,405.00 | 103.13K |
| 2026-07-06 | KRW 3,530.00 | +1.58% | KRW 3,510.00 | KRW 3,645.00 | KRW 3,500.00 | 80.65K |
| 2026-07-03 | KRW 3,475.00 | +3.89% | KRW 3,430.00 | KRW 3,480.00 | KRW 3,295.00 | 69.97K |
| 2026-07-02 | KRW 3,345.00 | -1.04% | KRW 3,380.00 | KRW 3,430.00 | KRW 3,275.00 | 114.75K |
| 2026-07-01 | KRW 3,380.00 | +0.90% | KRW 3,380.00 | KRW 3,465.00 | KRW 3,335.00 | 84.89K |
| 2026-06-30 | KRW 3,350.00 | -1.47% | KRW 3,410.00 | KRW 3,435.00 | KRW 3,350.00 | 56.46K |
| 2026-06-29 | KRW 3,400.00 | +6.58% | KRW 3,190.00 | KRW 3,400.00 | KRW 3,175.00 | 71.62K |
| 2026-06-26 | KRW 3,190.00 | -2.89% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,105.00 | 130.39K |
| 2026-06-25 | KRW 3,285.00 | 0.00% | KRW 3,310.00 | KRW 3,390.00 | KRW 3,275.00 | 91.40K |
| 2026-06-24 | KRW 3,285.00 | -1.65% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,210.00 | 130.88K |
| 2026-06-23 | KRW 3,340.00 | -2.48% | KRW 3,385.00 | KRW 3,470.00 | KRW 3,305.00 | 92.60K |
| 2026-06-22 | KRW 3,425.00 | -1.86% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,360.00 | 71.77K |
| 2026-06-19 | KRW 3,490.00 | -1.69% | KRW 3,550.00 | KRW 3,605.00 | KRW 3,410.00 | 115.26K |
| 2026-06-18 | KRW 3,550.00 | -3.27% | KRW 3,670.00 | KRW 3,675.00 | KRW 3,550.00 | 67.03K |
| 2026-06-17 | KRW 3,670.00 | -0.94% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,625.00 | 32.83K |
| 2026-06-16 | KRW 3,705.00 | +0.27% | KRW 3,685.00 | KRW 3,770.00 | KRW 3,670.00 | 78.81K |
| 2026-06-15 | KRW 3,695.00 | +0.54% | KRW 3,705.00 | KRW 3,765.00 | KRW 3,670.00 | 76.57K |
| 2026-06-12 | KRW 3,675.00 | +4.70% | KRW 3,610.00 | KRW 3,720.00 | KRW 3,550.00 | 91.79K |
| 2026-06-11 | KRW 3,510.00 | +0.14% | KRW 3,450.00 | KRW 3,540.00 | KRW 3,425.00 | 107.52K |
| 2026-06-10 | KRW 3,505.00 | -1.82% | KRW 3,540.00 | KRW 3,585.00 | KRW 3,420.00 | 89.65K |
| 2026-06-09 | KRW 3,570.00 | +5.31% | KRW 3,450.00 | KRW 3,575.00 | KRW 3,400.00 | 100.04K |
| 2026-06-08 | KRW 3,390.00 | -7.50% | KRW 3,425.00 | KRW 3,600.00 | KRW 3,355.00 | 130.84K |
| 2026-06-05 | KRW 3,665.00 | -0.14% | KRW 3,695.00 | KRW 3,755.00 | KRW 3,605.00 | 114.48K |
| 2026-06-04 | KRW 3,670.00 | +1.24% | KRW 3,650.00 | KRW 3,765.00 | KRW 3,605.00 | 103.08K |
| 2026-06-02 | KRW 3,625.00 | -1.23% | KRW 3,715.00 | KRW 3,715.00 | KRW 3,530.00 | 126.74K |
| 2026-06-01 | KRW 3,670.00 | -1.34% | KRW 3,715.00 | KRW 3,790.00 | KRW 3,635.00 | 153.79K |
| 2026-05-29 | KRW 3,720.00 | -2.11% | KRW 3,805.00 | KRW 3,810.00 | KRW 3,700.00 | 141.28K |
| 2026-05-28 | KRW 3,800.00 | -0.39% | KRW 3,875.00 | KRW 3,875.00 | KRW 3,650.00 | 141.51K |
| 2026-05-27 | KRW 3,815.00 | -3.05% | KRW 3,980.00 | KRW 3,985.00 | KRW 3,790.00 | 153.03K |
| 2026-05-26 | KRW 3,935.00 | -2.36% | KRW 4,045.00 | KRW 4,110.00 | KRW 3,915.00 | 150.86K |
| 2026-05-22 | KRW 4,030.00 | +1.38% | KRW 3,980.00 | KRW 4,060.00 | KRW 3,975.00 | 60.49K |
| 2026-05-21 | KRW 3,975.00 | +4.61% | KRW 3,870.00 | KRW 4,000.00 | KRW 3,870.00 | 63.37K |