Danal Co., Ltd 064260
KRX · South Korea · Technology Services
KRW 4,550.00+80.00 (+1.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,550.00 | +1.79% | KRW 4,475.00 | KRW 4,585.00 | KRW 4,415.00 | 752.07K |
| 2026-10-01 | KRW 4,470.00 | +3.00% | KRW 4,340.00 | KRW 4,470.00 | KRW 4,310.00 | 493.79K |
| 2026-09-30 | KRW 4,340.00 | +0.12% | KRW 4,350.00 | KRW 4,435.00 | KRW 4,335.00 | 378.41K |
| 2026-09-29 | KRW 4,335.00 | -3.13% | KRW 4,415.00 | KRW 4,440.00 | KRW 4,325.00 | 617.01K |
| 2026-09-28 | KRW 4,475.00 | +2.40% | KRW 4,375.00 | KRW 4,510.00 | KRW 4,315.00 | 768.56K |
| 2026-09-23 | KRW 4,370.00 | -0.23% | KRW 4,400.00 | KRW 4,435.00 | KRW 4,345.00 | 533.08K |
| 2026-09-22 | KRW 4,380.00 | -0.57% | KRW 4,490.00 | KRW 4,685.00 | KRW 4,365.00 | 1.71M |
| 2026-09-21 | KRW 4,405.00 | -0.90% | KRW 4,345.00 | KRW 4,540.00 | KRW 4,340.00 | 2.13M |
| 2026-09-18 | KRW 4,445.00 | -1.22% | KRW 4,550.00 | KRW 4,645.00 | KRW 4,445.00 | 2.34M |
| 2026-09-17 | KRW 4,500.00 | +1.24% | KRW 4,440.00 | KRW 4,565.00 | KRW 4,420.00 | 833.65K |
| 2026-09-16 | KRW 4,445.00 | -10.20% | KRW 4,660.00 | KRW 4,730.00 | KRW 4,370.00 | 2.58M |
| 2026-09-15 | KRW 4,950.00 | -0.50% | KRW 5,120.00 | KRW 5,130.00 | KRW 4,885.00 | 1.24M |
| 2026-09-14 | KRW 4,975.00 | -0.10% | KRW 4,945.00 | KRW 5,040.00 | KRW 4,865.00 | 872.51K |
| 2026-09-11 | KRW 4,980.00 | -0.60% | KRW 4,930.00 | KRW 5,040.00 | KRW 4,870.00 | 538.72K |
| 2026-09-10 | KRW 5,010.00 | -2.15% | KRW 5,010.00 | KRW 5,070.00 | KRW 4,950.00 | 660.80K |
| 2026-09-09 | KRW 5,120.00 | +3.23% | KRW 4,955.00 | KRW 5,130.00 | KRW 4,910.00 | 1.02M |
| 2026-09-08 | KRW 4,960.00 | -2.17% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,960.00 | 925.70K |
| 2026-09-07 | KRW 5,070.00 | -2.50% | KRW 5,190.00 | KRW 5,210.00 | KRW 5,050.00 | 1.11M |
| 2026-09-04 | KRW 5,200.00 | +6.01% | KRW 5,200.00 | KRW 5,450.00 | KRW 5,150.00 | 3.72M |
| 2026-09-03 | KRW 4,905.00 | -1.90% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,845.00 | 1.08M |
| 2026-09-02 | KRW 5,000.00 | -3.85% | KRW 4,990.00 | KRW 5,210.00 | KRW 4,975.00 | 1.09M |
| 2026-09-01 | KRW 5,200.00 | -1.89% | KRW 5,410.00 | KRW 5,430.00 | KRW 5,160.00 | 1.71M |
| 2026-08-31 | KRW 5,300.00 | -4.50% | KRW 5,300.00 | KRW 5,340.00 | KRW 5,180.00 | 1.45M |
| 2026-08-28 | KRW 5,550.00 | +3.54% | KRW 5,600.00 | KRW 5,720.00 | KRW 5,450.00 | 5.38M |
| 2026-08-27 | KRW 5,360.00 | +0.19% | KRW 5,360.00 | KRW 5,660.00 | KRW 5,210.00 | 2.67M |
| 2026-08-26 | KRW 5,350.00 | -2.19% | KRW 5,360.00 | KRW 5,470.00 | KRW 5,250.00 | 1.95M |
| 2026-08-25 | KRW 5,470.00 | +4.19% | KRW 5,340.00 | KRW 5,570.00 | KRW 5,120.00 | 6.09M |
| 2026-08-24 | KRW 5,250.00 | +2.34% | KRW 5,280.00 | KRW 5,730.00 | KRW 5,230.00 | 8.12M |
| 2026-08-21 | KRW 5,130.00 | +0.79% | KRW 5,370.00 | KRW 5,880.00 | KRW 5,130.00 | 19.76M |
| 2026-08-20 | KRW 5,090.00 | +9.58% | KRW 4,950.00 | KRW 5,610.00 | KRW 4,945.00 | 16.56M |
| 2026-08-19 | KRW 4,645.00 | -3.43% | KRW 4,655.00 | KRW 4,780.00 | KRW 4,605.00 | 910.57K |
| 2026-08-18 | KRW 4,810.00 | -4.94% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,770.00 | 1.36M |
| 2026-08-14 | KRW 5,060.00 | +0.80% | KRW 5,100.00 | KRW 5,450.00 | KRW 5,000.00 | 3.60M |
| 2026-08-13 | KRW 5,020.00 | +1.62% | KRW 4,965.00 | KRW 5,110.00 | KRW 4,825.00 | 2.90M |
| 2026-08-12 | KRW 4,940.00 | +0.41% | KRW 4,925.00 | KRW 4,970.00 | KRW 4,820.00 | 1.27M |
| 2026-08-11 | KRW 4,920.00 | -0.61% | KRW 4,910.00 | KRW 5,000.00 | KRW 4,820.00 | 1.91M |
| 2026-08-10 | KRW 4,950.00 | +9.03% | KRW 4,585.00 | KRW 5,160.00 | KRW 4,570.00 | 6.40M |
| 2026-08-07 | KRW 4,540.00 | -3.61% | KRW 4,695.00 | KRW 4,730.00 | KRW 4,445.00 | 1.34M |
| 2026-08-06 | KRW 4,710.00 | -3.38% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,655.00 | 2.23M |
| 2026-08-05 | KRW 4,875.00 | +1.46% | KRW 4,855.00 | KRW 4,965.00 | KRW 4,710.00 | 4.47M |
| 2026-08-04 | KRW 4,805.00 | +5.03% | KRW 4,640.00 | KRW 4,805.00 | KRW 4,590.00 | 3.30M |
| 2026-08-03 | KRW 4,575.00 | +1.22% | KRW 4,455.00 | KRW 4,645.00 | KRW 4,355.00 | 2.54M |
| 2026-07-31 | KRW 4,520.00 | +6.98% | KRW 4,380.00 | KRW 4,620.00 | KRW 4,320.00 | 5.62M |
| 2026-07-30 | KRW 4,225.00 | -4.20% | KRW 4,300.00 | KRW 4,455.00 | KRW 4,100.00 | 3.77M |
| 2026-07-29 | KRW 4,410.00 | +6.14% | KRW 4,185.00 | KRW 4,850.00 | KRW 4,185.00 | 20.11M |
| 2026-07-28 | KRW 4,155.00 | -9.48% | KRW 4,495.00 | KRW 4,890.00 | KRW 4,150.00 | 5.74M |
| 2026-07-27 | KRW 4,590.00 | +5.28% | KRW 4,430.00 | KRW 5,070.00 | KRW 4,275.00 | 16.97M |
| 2026-07-24 | KRW 4,360.00 | -5.93% | KRW 4,520.00 | KRW 4,795.00 | KRW 4,330.00 | 3.45M |
| 2026-07-23 | KRW 4,635.00 | +17.94% | KRW 3,945.00 | KRW 5,100.00 | KRW 3,945.00 | 17.42M |
| 2026-07-22 | KRW 3,930.00 | -0.38% | KRW 4,130.00 | KRW 4,250.00 | KRW 3,850.00 | 723.71K |
| 2026-07-21 | KRW 3,945.00 | +1.15% | KRW 3,910.00 | KRW 3,950.00 | KRW 3,805.00 | 613.06K |
| 2026-07-20 | KRW 3,900.00 | -4.65% | KRW 4,000.00 | KRW 4,050.00 | KRW 3,885.00 | 534.64K |
| 2026-07-16 | KRW 4,090.00 | -3.08% | KRW 4,220.00 | KRW 4,240.00 | KRW 4,050.00 | 369.89K |
| 2026-07-15 | KRW 4,220.00 | +4.71% | KRW 4,130.00 | KRW 4,305.00 | KRW 4,100.00 | 508.95K |
| 2026-07-14 | KRW 4,030.00 | -0.98% | KRW 4,070.00 | KRW 4,130.00 | KRW 3,880.00 | 634.35K |
| 2026-07-13 | KRW 4,070.00 | -6.86% | KRW 4,400.00 | KRW 4,720.00 | KRW 4,065.00 | 598.76K |
| 2026-07-10 | KRW 4,370.00 | +9.80% | KRW 4,005.00 | KRW 4,450.00 | KRW 4,005.00 | 673.94K |
| 2026-07-09 | KRW 3,980.00 | +0.51% | KRW 3,930.00 | KRW 4,140.00 | KRW 3,895.00 | 487.44K |
| 2026-07-08 | KRW 3,960.00 | -4.92% | KRW 4,050.00 | KRW 4,230.00 | KRW 3,935.00 | 498.63K |
| 2026-07-07 | KRW 4,165.00 | -2.23% | KRW 4,205.00 | KRW 4,330.00 | KRW 4,080.00 | 464.88K |
| 2026-07-06 | KRW 4,260.00 | -1.05% | KRW 4,305.00 | KRW 4,410.00 | KRW 4,195.00 | 473.18K |
| 2026-07-03 | KRW 4,305.00 | +1.53% | KRW 4,225.00 | KRW 4,325.00 | KRW 4,035.00 | 494.77K |
| 2026-07-02 | KRW 4,240.00 | -4.29% | KRW 4,355.00 | KRW 4,420.00 | KRW 4,205.00 | 578.27K |
| 2026-07-01 | KRW 4,430.00 | +2.90% | KRW 4,300.00 | KRW 4,495.00 | KRW 4,225.00 | 445.73K |
| 2026-06-30 | KRW 4,305.00 | -3.80% | KRW 4,425.00 | KRW 4,550.00 | KRW 4,305.00 | 369.13K |
| 2026-06-29 | KRW 4,475.00 | +9.41% | KRW 4,075.00 | KRW 4,485.00 | KRW 4,075.00 | 661.46K |
| 2026-06-26 | KRW 4,090.00 | -6.51% | KRW 4,350.00 | KRW 4,365.00 | KRW 4,015.00 | 860.53K |
| 2026-06-25 | KRW 4,375.00 | -2.02% | KRW 4,470.00 | KRW 4,570.00 | KRW 4,375.00 | 623.96K |
| 2026-06-24 | KRW 4,465.00 | -0.78% | KRW 4,455.00 | KRW 4,635.00 | KRW 4,350.00 | 891.20K |
| 2026-06-23 | KRW 4,500.00 | -8.63% | KRW 4,815.00 | KRW 4,925.00 | KRW 4,500.00 | 956.59K |
| 2026-06-22 | KRW 4,925.00 | -1.01% | KRW 5,060.00 | KRW 5,100.00 | KRW 4,780.00 | 886.74K |
| 2026-06-19 | KRW 4,975.00 | -3.40% | KRW 5,150.00 | KRW 5,170.00 | KRW 4,805.00 | 1.06M |
| 2026-06-18 | KRW 5,150.00 | -4.63% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,120.00 | 490.51K |
| 2026-06-17 | KRW 5,400.00 | +0.19% | KRW 5,400.00 | KRW 5,490.00 | KRW 5,200.00 | 458.25K |
| 2026-06-16 | KRW 5,390.00 | 0.00% | KRW 5,490.00 | KRW 5,590.00 | KRW 5,340.00 | 614.37K |
| 2026-06-15 | KRW 5,390.00 | +1.32% | KRW 5,470.00 | KRW 5,540.00 | KRW 5,300.00 | 533.91K |
| 2026-06-12 | KRW 5,320.00 | +5.98% | KRW 5,200.00 | KRW 5,350.00 | KRW 5,110.00 | 841.21K |
| 2026-06-11 | KRW 5,020.00 | -1.18% | KRW 4,910.00 | KRW 5,020.00 | KRW 4,850.00 | 766.14K |
| 2026-06-10 | KRW 5,080.00 | -2.87% | KRW 5,100.00 | KRW 5,270.00 | KRW 4,955.00 | 148 |
| 2026-06-09 | KRW 5,230.00 | +5.02% | KRW 4,980.00 | KRW 5,250.00 | KRW 4,980.00 | 980.54K |
| 2026-06-08 | KRW 4,980.00 | -9.29% | KRW 5,000.00 | KRW 5,300.00 | KRW 4,955.00 | 1.36M |
| 2026-06-05 | KRW 5,490.00 | -3.85% | KRW 5,700.00 | KRW 5,840.00 | KRW 5,410.00 | 927.01K |
| 2026-06-04 | KRW 5,710.00 | -1.04% | KRW 5,600.00 | KRW 5,840.00 | KRW 5,600.00 | 691.08K |
| 2026-06-02 | KRW 5,770.00 | -3.51% | KRW 5,900.00 | KRW 5,920.00 | KRW 5,610.00 | 1.36M |
| 2026-06-01 | KRW 5,980.00 | -2.92% | KRW 6,160.00 | KRW 6,300.00 | KRW 5,940.00 | 1.38M |
| 2026-05-29 | KRW 6,160.00 | +0.65% | KRW 6,140.00 | KRW 6,280.00 | KRW 5,960.00 | 1.31M |
| 2026-05-28 | KRW 6,120.00 | -2.70% | KRW 6,290.00 | KRW 6,340.00 | KRW 5,940.00 | 1.04M |
| 2026-05-27 | KRW 6,290.00 | -5.70% | KRW 6,610.00 | KRW 6,680.00 | KRW 6,280.00 | 1.29M |
| 2026-05-26 | KRW 6,670.00 | -2.34% | KRW 6,900.00 | KRW 6,910.00 | KRW 6,600.00 | 1.07M |
| 2026-05-22 | KRW 6,830.00 | +4.92% | KRW 6,580.00 | KRW 6,880.00 | KRW 6,580.00 | 1.28M |