Danal Co., Ltd. (KOSDAQ:064260)
South Korea · Delayed Price · Currency is KRW 6,480.00
+360.00 (5.88%)
May 21, 2026, 12:40 PM KST
Danal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,350.00 | 6,410.00 | 6,100.00 | 6,120.00 | 6,120.00 | -4.38% | 871,764 |
| May 19, 2026 | 6,520.00 | 6,670.00 | 6,350.00 | 6,400.00 | 6,400.00 | -2.74% | 913,421 |
| May 18, 2026 | 6,660.00 | 6,660.00 | 6,380.00 | 6,580.00 | 6,580.00 | -1.20% | 1,146,148 |
| May 15, 2026 | 7,450.00 | 7,540.00 | 6,550.00 | 6,660.00 | 6,660.00 | -7.11% | 2,782,611 |
| May 14, 2026 | 7,040.00 | 7,220.00 | 7,000.00 | 7,170.00 | 7,170.00 | 2.28% | 1,432,658 |
| May 13, 2026 | 7,070.00 | 7,200.00 | 6,950.00 | 7,010.00 | 7,010.00 | -0.85% | 1,528,054 |
| May 12, 2026 | 7,680.00 | 7,960.00 | 6,920.00 | 7,070.00 | 7,070.00 | -3.42% | 4,703,573 |
| May 11, 2026 | 7,310.00 | 7,600.00 | 7,230.00 | 7,320.00 | 7,320.00 | 0.83% | 2,572,477 |
| May 8, 2026 | 7,430.00 | 7,460.00 | 7,200.00 | 7,260.00 | 7,260.00 | -3.20% | 2,097,907 |
| May 7, 2026 | 7,920.00 | 7,930.00 | 7,450.00 | 7,500.00 | 7,500.00 | -6.25% | 3,214,086 |
| May 6, 2026 | 7,810.00 | 8,640.00 | 7,750.00 | 8,000.00 | 8,000.00 | 7.67% | 27,236,180 |
| May 4, 2026 | 7,390.00 | 7,580.00 | 7,380.00 | 7,430.00 | 7,430.00 | 1.36% | 1,312,638 |
| Apr 30, 2026 | 7,590.00 | 7,630.00 | 7,310.00 | 7,330.00 | 7,330.00 | -3.43% | 1,643,648 |
| Apr 29, 2026 | 7,690.00 | 7,750.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.78% | 1,308,337 |
| Apr 28, 2026 | 7,650.00 | 8,050.00 | 7,590.00 | 7,650.00 | 7,650.00 | - | 4,556,948 |
| Apr 27, 2026 | 7,760.00 | 7,760.00 | 7,620.00 | 7,650.00 | 7,650.00 | -0.91% | 1,602,082 |
| Apr 24, 2026 | 7,680.00 | 7,900.00 | 7,610.00 | 7,720.00 | 7,720.00 | 0.26% | 1,637,773 |
| Apr 23, 2026 | 7,900.00 | 7,910.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.52% | 2,256,576 |
| Apr 22, 2026 | 7,800.00 | 7,820.00 | 7,510.00 | 7,740.00 | 7,740.00 | -1.78% | 2,269,133 |
| Apr 21, 2026 | 7,970.00 | 8,080.00 | 7,860.00 | 7,880.00 | 7,880.00 | -0.13% | 2,213,166 |
| Apr 20, 2026 | 8,070.00 | 8,250.00 | 7,870.00 | 7,890.00 | 7,890.00 | -1.50% | 2,820,020 |
| Apr 17, 2026 | 8,260.00 | 8,560.00 | 8,010.00 | 8,010.00 | 8,010.00 | -2.20% | 6,981,190 |
| Apr 16, 2026 | 8,210.00 | 8,380.00 | 8,010.00 | 8,190.00 | 8,190.00 | 1.24% | 7,711,753 |
| Apr 15, 2026 | 7,980.00 | 8,680.00 | 7,930.00 | 8,090.00 | 8,090.00 | 2.80% | 23,178,300 |
| Apr 14, 2026 | 8,150.00 | 8,380.00 | 7,840.00 | 7,870.00 | 7,870.00 | -1.25% | 8,870,713 |
| Apr 13, 2026 | 7,860.00 | 8,520.00 | 7,730.00 | 7,970.00 | 7,970.00 | 0.13% | 12,522,040 |
| Apr 10, 2026 | 7,000.00 | 8,650.00 | 6,990.00 | 7,960.00 | 7,960.00 | 11.17% | 46,361,540 |
| Apr 9, 2026 | 7,410.00 | 7,610.00 | 7,140.00 | 7,160.00 | 7,160.00 | -4.28% | 5,870,658 |
| Apr 8, 2026 | 7,250.00 | 7,760.00 | 7,190.00 | 7,480.00 | 7,480.00 | 5.80% | 14,968,150 |
| Apr 7, 2026 | 8,460.00 | 8,670.00 | 6,940.00 | 7,070.00 | 7,070.00 | -9.36% | 30,997,220 |
| Apr 6, 2026 | 6,010.00 | 7,800.00 | 6,000.00 | 7,800.00 | 7,800.00 | 30.00% | 7,427,746 |
| Apr 3, 2026 | 6,000.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 2.21% | 613,671 |
| Apr 2, 2026 | 6,370.00 | 6,410.00 | 5,760.00 | 5,870.00 | 5,870.00 | -6.97% | 1,505,788 |
| Apr 1, 2026 | 6,100.00 | 6,320.00 | 6,100.00 | 6,310.00 | 6,310.00 | 5.87% | 849,603 |
| Mar 31, 2026 | 6,110.00 | 6,200.00 | 5,930.00 | 5,960.00 | 5,960.00 | -3.56% | 978,865 |
| Mar 30, 2026 | 6,120.00 | 6,230.00 | 6,000.00 | 6,180.00 | 6,180.00 | -3.89% | 840,337 |
| Mar 27, 2026 | 6,220.00 | 6,470.00 | 6,120.00 | 6,430.00 | 6,430.00 | 0.78% | 1,303,469 |
| Mar 26, 2026 | 6,700.00 | 6,720.00 | 6,380.00 | 6,380.00 | 6,380.00 | -5.20% | 1,333,266 |
| Mar 25, 2026 | 6,720.00 | 6,840.00 | 6,500.00 | 6,730.00 | 6,730.00 | 0.15% | 1,798,334 |
| Mar 24, 2026 | 6,930.00 | 7,040.00 | 6,510.00 | 6,720.00 | 6,720.00 | 0.30% | 1,360,155 |
| Mar 23, 2026 | 7,100.00 | 7,140.00 | 6,700.00 | 6,700.00 | 6,700.00 | -8.34% | 1,480,054 |
| Mar 20, 2026 | 7,150.00 | 7,420.00 | 7,090.00 | 7,310.00 | 7,310.00 | 2.81% | 1,342,074 |
| Mar 19, 2026 | 7,150.00 | 7,250.00 | 7,080.00 | 7,110.00 | 7,110.00 | -3.79% | 1,221,993 |
| Mar 18, 2026 | 7,520.00 | 7,580.00 | 7,360.00 | 7,390.00 | 7,390.00 | -0.27% | 1,138,503 |
| Mar 17, 2026 | 7,400.00 | 7,650.00 | 7,340.00 | 7,410.00 | 7,410.00 | 2.92% | 1,702,082 |
| Mar 16, 2026 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.37% | 929,601 |
| Mar 13, 2026 | 7,240.00 | 7,400.00 | 7,030.00 | 7,300.00 | 7,300.00 | -0.95% | 992,203 |
| Mar 12, 2026 | 7,500.00 | 7,510.00 | 7,270.00 | 7,370.00 | 7,370.00 | -1.73% | 976,656 |
| Mar 11, 2026 | 7,510.00 | 7,720.00 | 7,330.00 | 7,500.00 | 7,500.00 | 2.60% | 1,834,381 |
| Mar 10, 2026 | 7,510.00 | 7,610.00 | 7,220.00 | 7,310.00 | 7,310.00 | 2.24% | 1,681,979 |