Danal Co., Ltd. (KOSDAQ:064260)
South Korea · Delayed Price · Currency is KRW 3,685.00
-145.00 (-3.79%)
Nov 12, 2026, 2:30 PM KST
Danal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3,800.00 | 3,870.00 | 3,680.00 | 3,685.00 | 3,685.00 | -3.79% | 297,149 |
| Nov 11, 2026 | 3,715.00 | 3,870.00 | 3,715.00 | 3,830.00 | 3,830.00 | 3.23% | 558,286 |
| Nov 10, 2026 | 3,660.00 | 3,770.00 | 3,650.00 | 3,710.00 | 3,710.00 | 2.77% | 392,820 |
| Nov 9, 2026 | 3,565.00 | 3,685.00 | 3,540.00 | 3,610.00 | 3,610.00 | 0.28% | 279,172 |
| Nov 6, 2026 | 3,385.00 | 3,725.00 | 3,385.00 | 3,600.00 | 3,600.00 | -3.49% | 498,754 |
| Nov 5, 2026 | 3,805.00 | 3,890.00 | 3,680.00 | 3,730.00 | 3,730.00 | -1.06% | 437,014 |
| Nov 4, 2026 | 3,755.00 | 3,815.00 | 3,595.00 | 3,770.00 | 3,770.00 | 1.34% | 479,148 |
| Nov 3, 2026 | 3,815.00 | 3,870.00 | 3,720.00 | 3,720.00 | 3,720.00 | -3.88% | 1,068,489 |
| Nov 2, 2026 | 3,735.00 | 3,905.00 | 3,715.00 | 3,870.00 | 3,870.00 | 2.38% | 306,950 |
| Oct 30, 2026 | 3,795.00 | 3,860.00 | 3,745.00 | 3,780.00 | 3,780.00 | -2.33% | 324,784 |
| Oct 29, 2026 | 3,945.00 | 3,985.00 | 3,835.00 | 3,870.00 | 3,870.00 | -3.01% | 354,062 |
| Oct 28, 2026 | 3,895.00 | 4,020.00 | 3,895.00 | 3,990.00 | 3,990.00 | 3.37% | 374,579 |
| Oct 27, 2026 | 3,850.00 | 3,930.00 | 3,825.00 | 3,860.00 | 3,860.00 | 1.85% | 294,981 |
| Oct 26, 2026 | 3,825.00 | 3,900.00 | 3,790.00 | 3,790.00 | 3,790.00 | -3.32% | 343,243 |
| Oct 23, 2026 | 3,860.00 | 3,950.00 | 3,805.00 | 3,920.00 | 3,920.00 | -1.01% | 352,270 |
| Oct 22, 2026 | 4,060.00 | 4,105.00 | 3,940.00 | 3,960.00 | 3,960.00 | -2.82% | 308,293 |
| Oct 21, 2026 | 4,115.00 | 4,175.00 | 4,045.00 | 4,075.00 | 4,075.00 | 0.12% | 374,874 |
| Oct 20, 2026 | 4,100.00 | 4,175.00 | 4,030.00 | 4,070.00 | 4,070.00 | -1.81% | 432,156 |
| Oct 19, 2026 | 3,940.00 | 4,150.00 | 3,940.00 | 4,145.00 | 4,145.00 | 2.22% | 394,391 |
| Oct 16, 2026 | 3,935.00 | 4,150.00 | 3,935.00 | 4,055.00 | 4,055.00 | 3.97% | 475,553 |
| Oct 15, 2026 | 3,980.00 | 4,005.00 | 3,850.00 | 3,900.00 | 3,900.00 | -5.80% | 637,149 |
| Oct 14, 2026 | 4,165.00 | 4,320.00 | 4,105.00 | 4,140.00 | 4,140.00 | -1.31% | 451,515 |
| Oct 13, 2026 | 4,160.00 | 4,275.00 | 4,085.00 | 4,195.00 | 4,195.00 | -2.56% | 591,517 |
| Oct 12, 2026 | 4,430.00 | 4,520.00 | 4,305.00 | 4,305.00 | 4,305.00 | -3.26% | 488,028 |
| Oct 8, 2026 | 4,500.00 | 4,510.00 | 4,380.00 | 4,450.00 | 4,450.00 | -1.77% | 448,763 |
| Oct 7, 2026 | 4,665.00 | 4,670.00 | 4,530.00 | 4,530.00 | 4,530.00 | -2.89% | 500,110 |
| Oct 6, 2026 | 4,570.00 | 4,740.00 | 4,510.00 | 4,665.00 | 4,665.00 | 2.53% | 1,104,296 |
| Oct 2, 2026 | 4,475.00 | 4,585.00 | 4,415.00 | 4,550.00 | 4,550.00 | 1.79% | 739,630 |
| Oct 1, 2026 | 4,340.00 | 4,470.00 | 4,310.00 | 4,470.00 | 4,470.00 | 3.00% | 446,784 |
| Sep 30, 2026 | 4,350.00 | 4,435.00 | 4,335.00 | 4,340.00 | 4,340.00 | 0.12% | 345,782 |
| Sep 29, 2026 | 4,415.00 | 4,440.00 | 4,325.00 | 4,335.00 | 4,335.00 | -3.13% | 563,818 |
| Sep 28, 2026 | 4,375.00 | 4,510.00 | 4,315.00 | 4,475.00 | 4,475.00 | 2.40% | 721,879 |
| Sep 23, 2026 | 4,400.00 | 4,435.00 | 4,345.00 | 4,370.00 | 4,370.00 | -0.23% | 484,923 |
| Sep 22, 2026 | 4,490.00 | 4,685.00 | 4,365.00 | 4,380.00 | 4,380.00 | -0.57% | 1,632,583 |
| Sep 21, 2026 | 4,345.00 | 4,540.00 | 4,340.00 | 4,405.00 | 4,405.00 | -0.90% | 1,803,446 |
| Sep 18, 2026 | 4,550.00 | 4,645.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.22% | 1,393,632 |
| Sep 17, 2026 | 4,440.00 | 4,565.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.24% | 772,833 |
| Sep 16, 2026 | 4,660.00 | 4,730.00 | 4,370.00 | 4,445.00 | 4,445.00 | -10.20% | 2,415,580 |
| Sep 15, 2026 | 5,120.00 | 5,130.00 | 4,885.00 | 4,950.00 | 4,950.00 | -0.50% | 1,144,026 |
| Sep 14, 2026 | 4,945.00 | 5,040.00 | 4,865.00 | 4,975.00 | 4,975.00 | -0.10% | 783,456 |
| Sep 11, 2026 | 4,930.00 | 5,040.00 | 4,870.00 | 4,980.00 | 4,980.00 | -0.60% | 533,697 |
| Sep 10, 2026 | 5,010.00 | 5,070.00 | 4,950.00 | 5,010.00 | 5,010.00 | -2.15% | 654,204 |
| Sep 9, 2026 | 4,955.00 | 5,130.00 | 4,910.00 | 5,120.00 | 5,120.00 | 3.23% | 989,931 |
| Sep 8, 2026 | 5,060.00 | 5,060.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.17% | 912,520 |
| Sep 7, 2026 | 5,190.00 | 5,210.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.50% | 1,093,699 |
| Sep 4, 2026 | 5,200.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | 6.01% | 3,718,430 |
| 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 |