Danal Co., Ltd. (KOSDAQ:064260)
South Korea · Delayed Price · Currency is KRW 7,330.00
-260.00 (-3.43%)
Apr 30, 2026, 3:30 PM KST
Danal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,590.00 | 7,630.00 | 7,520.00 | 7,540.00 | - | -0.66% | 202,372 |
| Apr 29, 2026 | 7,690.00 | 7,750.00 | 7,530.00 | 7,590.00 | 7,590.00 | -0.78% | 1,293,907 |
| Apr 28, 2026 | 7,650.00 | 8,050.00 | 7,590.00 | 7,650.00 | 7,650.00 | - | 4,528,242 |
| Apr 27, 2026 | 7,760.00 | 7,760.00 | 7,620.00 | 7,650.00 | 7,650.00 | -0.91% | 1,583,379 |
| Apr 24, 2026 | 7,680.00 | 7,900.00 | 7,610.00 | 7,720.00 | 7,720.00 | 0.26% | 1,614,208 |
| Apr 23, 2026 | 7,900.00 | 7,910.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.52% | 2,216,310 |
| Apr 22, 2026 | 7,800.00 | 7,820.00 | 7,510.00 | 7,740.00 | 7,740.00 | -1.78% | 2,230,509 |
| 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% | 2,778,692 |
| 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% | 7,612,651 |
| 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% | 8,725,974 |
| Apr 13, 2026 | 7,860.00 | 8,520.00 | 7,730.00 | 7,970.00 | 7,970.00 | 0.13% | 12,371,431 |
| Apr 10, 2026 | 7,000.00 | 8,650.00 | 6,990.00 | 7,960.00 | 7,960.00 | 11.17% | 46,031,868 |
| Apr 9, 2026 | 7,410.00 | 7,610.00 | 7,140.00 | 7,160.00 | 7,160.00 | -4.28% | 5,649,893 |
| Apr 8, 2026 | 7,250.00 | 7,760.00 | 7,190.00 | 7,480.00 | 7,480.00 | 5.80% | 14,867,400 |
| Apr 7, 2026 | 8,460.00 | 8,670.00 | 6,940.00 | 7,070.00 | 7,070.00 | -9.36% | 30,850,848 |
| 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% | 605,371 |
| Apr 2, 2026 | 6,370.00 | 6,410.00 | 5,760.00 | 5,870.00 | 5,870.00 | -6.97% | 1,494,087 |
| Apr 1, 2026 | 6,100.00 | 6,320.00 | 6,100.00 | 6,310.00 | 6,310.00 | 5.87% | 840,174 |
| Mar 31, 2026 | 6,110.00 | 6,200.00 | 5,930.00 | 5,960.00 | 5,960.00 | -3.56% | 965,038 |
| Mar 30, 2026 | 6,120.00 | 6,230.00 | 6,000.00 | 6,180.00 | 6,180.00 | -3.89% | 830,500 |
| 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% | 1,305,252 |
| Mar 25, 2026 | 6,720.00 | 6,840.00 | 6,500.00 | 6,730.00 | 6,730.00 | 0.15% | 1,780,285 |
| Mar 24, 2026 | 6,930.00 | 7,040.00 | 6,510.00 | 6,720.00 | 6,720.00 | 0.30% | 1,346,418 |
| Mar 23, 2026 | 7,100.00 | 7,140.00 | 6,700.00 | 6,700.00 | 6,700.00 | -8.34% | 1,458,948 |
| Mar 20, 2026 | 7,150.00 | 7,420.00 | 7,090.00 | 7,310.00 | 7,310.00 | 2.81% | 1,322,961 |
| Mar 19, 2026 | 7,150.00 | 7,250.00 | 7,080.00 | 7,110.00 | 7,110.00 | -3.79% | 1,210,001 |
| Mar 18, 2026 | 7,520.00 | 7,580.00 | 7,360.00 | 7,390.00 | 7,390.00 | -0.27% | 1,122,441 |
| Mar 17, 2026 | 7,400.00 | 7,650.00 | 7,340.00 | 7,410.00 | 7,410.00 | 2.92% | 1,693,722 |
| 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% | 982,707 |
| 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% | 1,659,831 |
| Mar 9, 2026 | 7,160.00 | 7,300.00 | 6,870.00 | 7,150.00 | 7,150.00 | -6.78% | 1,896,454 |
| Mar 6, 2026 | 7,580.00 | 7,770.00 | 7,310.00 | 7,670.00 | 7,670.00 | 1.19% | 2,201,286 |
| Mar 5, 2026 | 7,000.00 | 8,190.00 | 7,000.00 | 7,580.00 | 7,580.00 | 17.70% | 7,592,681 |
| Mar 4, 2026 | 7,400.00 | 7,550.00 | 6,310.00 | 6,440.00 | 6,440.00 | -17.22% | 4,431,799 |
| Mar 3, 2026 | 8,260.00 | 8,590.00 | 7,750.00 | 7,780.00 | 7,780.00 | -8.25% | 3,472,992 |
| Feb 27, 2026 | 8,660.00 | 8,830.00 | 8,450.00 | 8,480.00 | 8,480.00 | -1.74% | 3,097,864 |
| Feb 26, 2026 | 9,190.00 | 9,370.00 | 8,600.00 | 8,630.00 | 8,630.00 | 2.37% | 10,601,110 |
| Feb 25, 2026 | 8,700.00 | 8,710.00 | 8,370.00 | 8,430.00 | 8,430.00 | -3.10% | 2,471,859 |
| Feb 24, 2026 | 8,850.00 | 8,910.00 | 8,590.00 | 8,700.00 | 8,700.00 | -1.47% | 2,179,872 |
| Feb 23, 2026 | 9,030.00 | 9,320.00 | 8,710.00 | 8,830.00 | 8,830.00 | -0.67% | 5,451,346 |
| Feb 20, 2026 | 8,730.00 | 9,230.00 | 8,600.00 | 8,890.00 | 8,890.00 | 1.95% | 6,266,201 |
| Feb 19, 2026 | 8,580.00 | 8,810.00 | 8,490.00 | 8,720.00 | 8,720.00 | 3.32% | 2,598,029 |