Danal Co., Ltd. (KOSDAQ:064260)
South Korea · Delayed Price · Currency is KRW 11,090
+1,970 (21.60%)
Sep 19, 2025, 3:30 PM KST
Danal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,220.00 | 11,450.00 | 9,100.00 | 11,090.00 | 11,090.00 | 21.60% | 88,636,502 |
| Sep 18, 2025 | 8,550.00 | 9,300.00 | 8,510.00 | 9,120.00 | 9,120.00 | 7.29% | 9,321,172 |
| Sep 17, 2025 | 8,750.00 | 8,940.00 | 8,465.00 | 8,500.00 | 8,500.00 | -2.86% | 3,529,339 |
| Sep 16, 2025 | 9,070.00 | 9,200.00 | 8,710.00 | 8,750.00 | 8,750.00 | -2.45% | 4,541,539 |
| Sep 15, 2025 | 9,200.00 | 9,240.00 | 8,860.00 | 8,970.00 | 8,970.00 | -2.50% | 5,673,401 |
| Sep 12, 2025 | 9,180.00 | 9,870.00 | 9,080.00 | 9,200.00 | 9,200.00 | 1.77% | 31,852,417 |
| Sep 11, 2025 | 9,200.00 | 9,450.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.77% | 10,898,252 |
| Sep 10, 2025 | 8,600.00 | 9,360.00 | 8,550.00 | 9,110.00 | 9,110.00 | 7.18% | 23,508,458 |
| Sep 9, 2025 | 8,470.00 | 8,770.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.47% | 6,912,765 |
| Sep 8, 2025 | 8,370.00 | 8,870.00 | 8,300.00 | 8,460.00 | 8,460.00 | 0.24% | 5,739,573 |
| Sep 5, 2025 | 8,770.00 | 8,780.00 | 8,400.00 | 8,440.00 | 8,440.00 | -3.21% | 3,846,629 |
| Sep 4, 2025 | 8,660.00 | 8,940.00 | 8,520.00 | 8,720.00 | 8,720.00 | 0.69% | 10,145,030 |
| Sep 3, 2025 | 8,500.00 | 8,800.00 | 8,270.00 | 8,660.00 | 8,660.00 | 0.58% | 8,196,849 |
| Sep 2, 2025 | 8,720.00 | 8,760.00 | 8,250.00 | 8,610.00 | 8,610.00 | -0.35% | 10,592,017 |
| Sep 1, 2025 | 8,170.00 | 9,270.00 | 7,900.00 | 8,640.00 | 8,640.00 | 9.64% | 34,735,377 |
| Aug 29, 2025 | 7,580.00 | 8,200.00 | 7,540.00 | 7,880.00 | 7,880.00 | 3.96% | 10,800,268 |
| Aug 28, 2025 | 7,400.00 | 8,190.00 | 7,400.00 | 7,580.00 | 7,580.00 | 0.66% | 8,789,506 |
| Aug 27, 2025 | 7,800.00 | 7,800.00 | 7,520.00 | 7,530.00 | 7,530.00 | -2.46% | 1,826,810 |
| Aug 26, 2025 | 7,930.00 | 8,070.00 | 7,660.00 | 7,720.00 | 7,720.00 | -5.97% | 3,142,965 |
| Aug 25, 2025 | 7,810.00 | 8,400.00 | 7,790.00 | 8,210.00 | 8,210.00 | 6.76% | 10,780,903 |
| Aug 22, 2025 | 7,400.00 | 8,280.00 | 7,340.00 | 7,690.00 | 7,690.00 | 5.34% | 22,214,961 |
| Aug 21, 2025 | 7,330.00 | 7,570.00 | 7,260.00 | 7,300.00 | 7,300.00 | -0.54% | 1,870,962 |
| Aug 20, 2025 | 7,250.00 | 7,430.00 | 7,100.00 | 7,340.00 | 7,340.00 | -3.29% | 2,188,067 |
| Aug 19, 2025 | 7,620.00 | 7,930.00 | 7,220.00 | 7,590.00 | 7,590.00 | -1.04% | 1,806,863 |
| Aug 18, 2025 | 7,690.00 | 7,820.00 | 7,570.00 | 7,670.00 | 7,670.00 | 2.13% | 1,019,292 |
| Aug 14, 2025 | 7,500.00 | 7,660.00 | 7,410.00 | 7,510.00 | 7,510.00 | -0.13% | 817,793 |
| Aug 13, 2025 | 7,780.00 | 7,810.00 | 7,400.00 | 7,520.00 | 7,520.00 | -2.59% | 1,216,515 |
| Aug 12, 2025 | 8,060.00 | 8,140.00 | 7,700.00 | 7,720.00 | 7,720.00 | -1.91% | 978,099 |
| Aug 11, 2025 | 7,960.00 | 8,040.00 | 7,700.00 | 7,870.00 | 7,870.00 | -1.50% | 929,648 |
| Aug 8, 2025 | 8,140.00 | 8,150.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.84% | 782,431 |
| Aug 7, 2025 | 8,160.00 | 8,290.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.49% | 1,098,743 |
| Aug 6, 2025 | 8,240.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.49% | 1,029,606 |
| Aug 5, 2025 | 8,000.00 | 8,730.00 | 7,800.00 | 8,140.00 | 8,140.00 | 3.04% | 6,453,323 |
| Aug 4, 2025 | 7,620.00 | 8,070.00 | 7,610.00 | 7,900.00 | 7,900.00 | 2.86% | 1,548,615 |
| Aug 1, 2025 | 8,180.00 | 8,200.00 | 7,600.00 | 7,680.00 | 7,680.00 | -8.02% | 1,741,289 |
| Jul 31, 2025 | 8,300.00 | 8,530.00 | 8,100.00 | 8,350.00 | 8,350.00 | 0.60% | 1,920,137 |
| Jul 30, 2025 | 8,590.00 | 8,640.00 | 8,250.00 | 8,300.00 | 8,300.00 | -2.01% | 1,469,995 |
| Jul 29, 2025 | 8,760.00 | 8,910.00 | 8,400.00 | 8,470.00 | 8,470.00 | -1.40% | 2,681,946 |
| Jul 28, 2025 | 9,200.00 | 9,210.00 | 8,510.00 | 8,590.00 | 8,590.00 | -1.94% | 3,915,561 |
| Jul 25, 2025 | 8,220.00 | 9,080.00 | 8,120.00 | 8,760.00 | 8,760.00 | 9.23% | 10,598,167 |
| Jul 24, 2025 | 8,570.00 | 8,620.00 | 7,960.00 | 8,020.00 | 8,020.00 | -5.87% | 2,189,756 |
| Jul 23, 2025 | 8,700.00 | 8,770.00 | 8,500.00 | 8,520.00 | 8,520.00 | -4.27% | 2,101,968 |
| Jul 22, 2025 | 8,630.00 | 9,170.00 | 8,360.00 | 8,900.00 | 8,900.00 | 1.14% | 6,117,473 |
| Jul 21, 2025 | 8,870.00 | 8,930.00 | 8,520.00 | 8,800.00 | 8,800.00 | 0.69% | 3,865,147 |
| Jul 18, 2025 | 8,700.00 | 8,950.00 | 8,520.00 | 8,740.00 | 8,740.00 | 2.58% | 5,040,383 |
| Jul 17, 2025 | 9,370.00 | 9,390.00 | 8,500.00 | 8,520.00 | 8,520.00 | -5.02% | 7,539,697 |
| Jul 16, 2025 | 8,120.00 | 9,080.00 | 8,100.00 | 8,970.00 | 8,970.00 | 5.28% | 18,719,638 |
| Jul 15, 2025 | 8,250.00 | 9,200.00 | 7,910.00 | 8,520.00 | 8,520.00 | 3.65% | 24,296,687 |
| Jul 14, 2025 | 8,520.00 | 8,790.00 | 8,110.00 | 8,220.00 | 8,220.00 | -5.84% | 7,227,685 |
| Jul 11, 2025 | 9,200.00 | 9,320.00 | 8,500.00 | 8,730.00 | 8,730.00 | -4.69% | 9,374,215 |