Skip to main content
logo
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
+85.00 (2.44%)
Last updated: Sep 9, 2025, 11:49 AM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,430.003,535.003,405.003,490.003,490.001.60%136,432
Sep 5, 20253,450.003,485.003,420.003,435.003,435.00-0.15%44,730
Sep 4, 20253,495.003,495.003,425.003,440.003,440.00-39,377
Sep 3, 20253,430.003,465.003,425.003,440.003,440.00-44,457
Sep 2, 20253,415.003,490.003,400.003,440.003,440.000.73%53,956
Sep 1, 20253,530.003,530.003,405.003,415.003,415.00-3.39%113,810
Aug 29, 20253,500.003,545.003,465.003,535.003,535.001.00%46,234
Aug 28, 20253,415.003,550.003,380.003,500.003,500.002.49%89,099
Aug 27, 20253,425.003,445.003,405.003,415.003,415.00-0.15%32,799
Aug 26, 20253,550.003,550.003,420.003,420.003,420.00-2.98%89,031
Aug 25, 20253,520.003,600.003,510.003,525.003,525.000.43%104,535
Aug 22, 20253,540.003,585.003,495.003,510.003,510.00-0.85%43,924
Aug 21, 20253,570.003,590.003,540.003,540.003,540.00-0.84%26,192
Aug 20, 20253,535.003,570.003,500.003,570.003,570.000.14%145,327
Aug 19, 20253,600.003,635.003,500.003,565.003,565.00-0.97%40,540
Aug 18, 20253,530.003,600.003,470.003,600.003,600.001.55%108,952
Aug 14, 20253,495.003,630.003,475.003,545.003,545.002.31%57,734
Aug 13, 20253,560.003,565.003,450.003,465.003,465.00-0.72%191,547
Aug 12, 20253,450.003,590.003,440.003,490.003,490.001.45%213,430
Aug 11, 20253,460.003,465.003,400.003,440.003,440.00-0.58%55,407
Aug 8, 20253,500.003,545.003,445.003,460.003,460.00-1.14%67,688
Aug 7, 20253,535.003,555.003,460.003,500.003,500.00-0.57%66,506
Aug 6, 20253,490.003,530.003,460.003,520.003,520.000.86%35,594
Aug 5, 20253,410.003,540.003,410.003,490.003,490.002.50%110,100
Aug 4, 20253,285.003,425.003,260.003,405.003,405.003.97%97,950
Aug 1, 20253,365.003,385.003,230.003,275.003,275.00-4.52%224,217
Jul 31, 20253,415.003,485.003,385.003,430.003,430.000.59%88,270
Jul 30, 20253,420.003,435.003,315.003,410.003,410.000.59%180,095
Jul 29, 20253,365.003,395.003,290.003,390.003,390.001.19%96,886
Jul 28, 20253,460.003,490.003,310.003,350.003,350.00-3.04%215,163
Jul 25, 20253,485.003,550.003,450.003,455.003,455.00-0.86%144,408
Jul 24, 20253,575.003,630.003,460.003,485.003,485.00-2.24%167,107
Jul 23, 20253,635.003,675.003,495.003,565.003,565.00-1.93%228,315
Jul 22, 20253,760.003,770.003,625.003,635.003,635.00-1.89%197,404
Jul 21, 20253,775.003,800.003,685.003,705.003,705.00-1.33%101,205
Jul 18, 20253,905.003,905.003,725.003,755.003,755.00-3.22%184,961
Jul 17, 20253,935.004,015.003,840.003,880.003,880.00-1.27%199,203
Jul 16, 20254,025.004,030.003,880.003,930.003,930.00-3.08%329,030
Jul 15, 20254,150.004,160.003,975.004,055.004,055.00-1.93%445,062
Jul 14, 20254,160.004,160.003,885.004,135.004,135.00-0.36%877,099
Jul 11, 20253,940.004,250.003,895.004,150.004,150.006.55%1,562,139
Jul 10, 20253,810.004,000.003,755.003,895.003,895.002.37%689,849
Jul 9, 20253,810.004,055.003,620.003,805.003,805.000.53%989,812
Jul 8, 20253,550.003,810.003,535.003,785.003,785.007.22%370,481
Jul 7, 20253,560.003,565.003,500.003,530.003,530.00-0.98%58,092
Jul 4, 20253,625.003,650.003,510.003,565.003,565.00-1.66%107,118
Jul 3, 20253,655.003,700.003,600.003,625.003,625.00-0.28%97,738
Jul 2, 20253,740.003,780.003,575.003,635.003,635.00-2.81%206,999
Jul 1, 20253,600.003,880.003,600.003,740.003,740.004.47%332,560
Jun 30, 20253,580.003,605.003,550.003,580.003,580.00-79,772