Skip to main content
logo
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,945.00
+10.00 (0.25%)
Apr 7, 2026, 3:30 PM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20263,990.004,010.003,895.003,945.003,945.000.25%66,087
Apr 6, 20263,910.003,950.003,890.003,935.003,935.000.38%43,344
Apr 3, 20263,955.003,980.003,895.003,920.003,920.000.51%67,910
Apr 2, 20264,080.004,120.003,845.003,900.003,900.00-4.41%119,705
Apr 1, 20263,975.004,085.003,955.004,080.004,080.005.29%66,704
Mar 31, 20264,010.004,035.003,870.003,875.003,875.00-3.97%125,723
Mar 30, 20264,080.004,100.004,000.004,035.004,035.00-1.94%211,163
Mar 27, 20264,040.004,120.003,955.004,115.004,115.000.73%99,926
Mar 26, 20264,190.004,190.004,080.004,085.004,085.00-2.04%143,294
Mar 25, 20264,110.004,230.004,110.004,170.004,170.002.21%118,656
Mar 24, 20264,165.004,200.004,010.004,080.004,080.00-0.12%100,669
Mar 23, 20264,210.004,210.004,060.004,085.004,085.00-4.11%208,548
Mar 20, 20264,230.004,350.004,120.004,260.004,260.001.19%371,337
Mar 19, 20264,205.004,350.004,200.004,210.004,210.00-2.09%122,278
Mar 18, 20264,100.004,330.004,100.004,300.004,300.005.39%384,416
Mar 17, 20264,500.004,500.004,020.004,080.004,080.00-11.21%1,290,240
Mar 16, 20264,500.004,650.004,485.004,595.004,354.212.22%311,422
Mar 13, 20264,570.004,595.004,490.004,495.004,259.45-3.13%178,066
Mar 12, 20264,660.004,660.004,545.004,640.004,396.861.09%141,416
Mar 11, 20264,535.004,680.004,535.004,590.004,349.482.80%396,027
Mar 10, 20264,475.004,540.004,400.004,465.004,231.033.12%259,193
Mar 9, 20264,315.004,415.004,110.004,330.004,103.10-5.36%392,867
Mar 6, 20264,565.004,670.004,390.004,575.004,335.26-0.11%255,795
Mar 5, 20264,295.004,620.004,295.004,580.004,340.0011.71%621,285
Mar 4, 20264,330.004,445.004,100.004,100.003,885.15-7.76%903,394
Mar 3, 20264,500.004,640.004,445.004,445.004,212.07-5.22%342,002
Feb 27, 20264,820.004,900.004,670.004,690.004,444.24-3.89%387,766
Feb 26, 20264,650.005,250.004,580.004,880.004,624.285.40%1,279,289
Feb 25, 20264,730.004,735.004,560.004,630.004,387.380.54%435,961
Feb 24, 20264,635.004,675.004,440.004,605.004,363.69-1.81%499,958
Feb 23, 20265,300.005,300.004,675.004,690.004,444.24-7.68%875,806
Feb 20, 20265,700.005,740.004,900.005,080.004,813.80-5.40%1,706,525
Feb 19, 20265,050.005,420.004,710.005,370.005,088.6020.95%3,189,849
Feb 13, 20264,245.004,640.004,190.004,440.004,207.347.12%1,196,444
Feb 12, 20264,145.004,205.004,110.004,145.003,927.790.61%145,554
Feb 11, 20264,105.004,130.004,040.004,120.003,904.100.37%110,598
Feb 10, 20264,020.004,120.003,985.004,105.003,889.892.50%160,520
Feb 9, 20264,000.004,070.003,965.004,005.003,795.132.82%100,830
Feb 6, 20263,880.003,945.003,745.003,895.003,690.90-2.26%158,116
Feb 5, 20264,075.004,100.003,950.003,985.003,776.18-3.74%156,034
Feb 4, 20263,995.004,150.003,930.004,140.003,923.063.50%224,532
Feb 3, 20263,900.004,070.003,875.004,000.003,790.394.99%285,706
Feb 2, 20264,045.004,070.003,780.003,810.003,610.35-6.62%375,406
Jan 30, 20264,035.004,150.003,935.004,080.003,866.200.74%390,577
Jan 29, 20263,800.004,135.003,645.004,050.003,837.776.16%931,036
Jan 28, 20263,800.003,910.003,790.003,815.003,615.090.66%189,666
Jan 27, 20263,710.003,810.003,675.003,790.003,591.402.16%244,981
Jan 26, 20263,650.003,740.003,650.003,710.003,515.590.54%200,388
Jan 23, 20263,510.003,705.003,510.003,690.003,496.645.43%417,208
Jan 22, 20263,500.003,600.003,470.003,500.003,316.590.14%119,534