Danal Co., Ltd. (KOSDAQ:064260)
South Korea · Delayed Price · Currency is KRW 5,200.00
+295.00 (6.01%)
Sep 4, 2026, 3:30 PM KST
Danal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,200.00 | 5,450.00 | 5,150.00 | 5,240.00 | - | 6.83% | 2,587,857 |
| Sep 3, 2026 | 5,050.00 | 5,080.00 | 4,845.00 | 4,905.00 | 4,905.00 | -1.90% | 1,080,697 |
| Sep 2, 2026 | 4,990.00 | 5,210.00 | 4,975.00 | 5,000.00 | 5,000.00 | -3.85% | 1,071,170 |
| Sep 1, 2026 | 5,410.00 | 5,430.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.89% | 1,651,821 |
| Aug 31, 2026 | 5,300.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | -4.50% | 1,432,121 |
| Aug 28, 2026 | 5,600.00 | 5,720.00 | 5,450.00 | 5,550.00 | 5,550.00 | 3.54% | 5,376,878 |
| Aug 27, 2026 | 5,360.00 | 5,660.00 | 5,210.00 | 5,360.00 | 5,360.00 | 0.19% | 2,642,163 |
| Aug 26, 2026 | 5,360.00 | 5,470.00 | 5,250.00 | 5,350.00 | 5,350.00 | -2.19% | 1,921,544 |
| Aug 25, 2026 | 5,340.00 | 5,570.00 | 5,120.00 | 5,470.00 | 5,470.00 | 4.19% | 6,047,238 |
| Aug 24, 2026 | 5,280.00 | 5,730.00 | 5,230.00 | 5,250.00 | 5,250.00 | 2.34% | 7,933,256 |
| Aug 21, 2026 | 5,370.00 | 5,880.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.79% | 19,615,160 |
| Aug 20, 2026 | 4,950.00 | 5,610.00 | 4,945.00 | 5,090.00 | 5,090.00 | 9.58% | 16,317,440 |
| Aug 19, 2026 | 4,655.00 | 4,780.00 | 4,605.00 | 4,645.00 | 4,645.00 | -3.43% | 890,185 |
| Aug 18, 2026 | 5,070.00 | 5,070.00 | 4,770.00 | 4,810.00 | 4,810.00 | -4.94% | 1,345,622 |
| Aug 14, 2026 | 5,100.00 | 5,450.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.80% | 3,545,002 |
| Aug 13, 2026 | 4,965.00 | 5,110.00 | 4,825.00 | 5,020.00 | 5,020.00 | 1.62% | 2,810,353 |
| Aug 12, 2026 | 4,925.00 | 4,970.00 | 4,820.00 | 4,940.00 | 4,940.00 | 0.41% | 1,266,747 |
| Aug 11, 2026 | 4,910.00 | 5,000.00 | 4,820.00 | 4,920.00 | 4,920.00 | -0.61% | 1,910,997 |
| Aug 10, 2026 | 4,585.00 | 5,160.00 | 4,570.00 | 4,950.00 | 4,950.00 | 9.03% | 6,359,690 |
| Aug 7, 2026 | 4,695.00 | 4,730.00 | 4,445.00 | 4,540.00 | 4,540.00 | -3.61% | 1,341,027 |
| Aug 6, 2026 | 5,000.00 | 5,000.00 | 4,655.00 | 4,710.00 | 4,710.00 | -3.38% | 2,226,536 |
| Aug 5, 2026 | 4,855.00 | 4,965.00 | 4,710.00 | 4,875.00 | 4,875.00 | 1.46% | 4,468,513 |
| Aug 4, 2026 | 4,640.00 | 4,805.00 | 4,590.00 | 4,805.00 | 4,805.00 | 5.03% | 3,303,115 |
| Aug 3, 2026 | 4,455.00 | 4,645.00 | 4,355.00 | 4,575.00 | 4,575.00 | 1.22% | 2,536,379 |
| Jul 31, 2026 | 4,380.00 | 4,620.00 | 4,320.00 | 4,520.00 | 4,520.00 | 6.98% | 5,618,432 |
| Jul 30, 2026 | 4,300.00 | 4,455.00 | 4,100.00 | 4,225.00 | 4,225.00 | -4.20% | 3,771,476 |
| Jul 29, 2026 | 4,185.00 | 4,850.00 | 4,185.00 | 4,410.00 | 4,410.00 | 6.14% | 19,987,610 |
| Jul 28, 2026 | 4,495.00 | 4,890.00 | 4,150.00 | 4,155.00 | 4,155.00 | -9.48% | 5,698,837 |
| Jul 27, 2026 | 4,430.00 | 5,070.00 | 4,275.00 | 4,590.00 | 4,590.00 | 5.28% | 16,881,584 |
| Jul 24, 2026 | 4,520.00 | 4,795.00 | 4,330.00 | 4,360.00 | 4,360.00 | -5.93% | 3,406,179 |
| Jul 23, 2026 | 3,945.00 | 5,100.00 | 3,945.00 | 4,635.00 | 4,635.00 | 17.94% | 17,419,532 |
| Jul 22, 2026 | 4,130.00 | 4,250.00 | 3,850.00 | 3,930.00 | 3,930.00 | -0.38% | 723,705 |
| Jul 21, 2026 | 3,910.00 | 3,950.00 | 3,805.00 | 3,945.00 | 3,945.00 | 1.15% | 559,474 |
| Jul 20, 2026 | 4,000.00 | 4,050.00 | 3,885.00 | 3,900.00 | 3,900.00 | -4.65% | 529,145 |
| Jul 16, 2026 | 4,220.00 | 4,240.00 | 4,050.00 | 4,090.00 | 4,090.00 | -3.08% | 363,306 |
| Jul 15, 2026 | 4,130.00 | 4,305.00 | 4,100.00 | 4,220.00 | 4,220.00 | 4.71% | 503,643 |
| Jul 14, 2026 | 4,070.00 | 4,130.00 | 3,880.00 | 4,030.00 | 4,030.00 | -0.98% | 590,370 |
| Jul 13, 2026 | 4,400.00 | 4,720.00 | 4,065.00 | 4,070.00 | 4,070.00 | -6.86% | 594,861 |
| Jul 10, 2026 | 4,005.00 | 4,450.00 | 4,005.00 | 4,370.00 | 4,370.00 | 9.80% | 670,005 |
| Jul 9, 2026 | 3,930.00 | 4,140.00 | 3,895.00 | 3,980.00 | 3,980.00 | 0.51% | 479,222 |
| Jul 8, 2026 | 4,050.00 | 4,230.00 | 3,935.00 | 3,960.00 | 3,960.00 | -4.92% | 477,085 |
| Jul 7, 2026 | 4,205.00 | 4,330.00 | 4,080.00 | 4,165.00 | 4,165.00 | -2.23% | 463,475 |
| Jul 6, 2026 | 4,305.00 | 4,410.00 | 4,195.00 | 4,260.00 | 4,260.00 | -1.05% | 473,182 |
| Jul 3, 2026 | 4,225.00 | 4,325.00 | 4,035.00 | 4,305.00 | 4,305.00 | 1.53% | 488,496 |
| Jul 2, 2026 | 4,355.00 | 4,420.00 | 4,205.00 | 4,240.00 | 4,240.00 | -4.29% | 569,210 |
| Jul 1, 2026 | 4,300.00 | 4,495.00 | 4,225.00 | 4,430.00 | 4,430.00 | 2.90% | 442,940 |
| Jun 30, 2026 | 4,425.00 | 4,550.00 | 4,305.00 | 4,305.00 | 4,305.00 | -3.80% | 366,528 |
| Jun 29, 2026 | 4,075.00 | 4,485.00 | 4,075.00 | 4,475.00 | 4,475.00 | 9.41% | 659,219 |
| Jun 26, 2026 | 4,350.00 | 4,365.00 | 4,015.00 | 4,090.00 | 4,090.00 | -6.51% | 860,527 |
| Jun 25, 2026 | 4,470.00 | 4,570.00 | 4,375.00 | 4,375.00 | 4,375.00 | -2.02% | 615,788 |