Skip to main content
logo
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
+45.00 (1.29%)
Dec 19, 2025, 3:30 PM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,510.003,550.003,455.003,545.003,545.001.29%54,161
Dec 18, 20253,515.003,545.003,485.003,500.003,500.00-0.85%28,823
Dec 17, 20253,550.003,555.003,515.003,530.003,530.00-0.42%22,155
Dec 16, 20253,560.003,565.003,520.003,545.003,545.00-0.42%28,816
Dec 15, 20253,550.003,610.003,515.003,560.003,560.00-0.42%46,553
Dec 12, 20253,520.003,575.003,510.003,575.003,575.001.85%48,187
Dec 11, 20253,465.003,610.003,460.003,510.003,510.001.59%136,563
Dec 10, 20253,455.003,485.003,400.003,455.003,455.00-0.86%81,215
Dec 9, 20253,490.003,510.003,450.003,485.003,485.00-0.29%33,852
Dec 8, 20253,510.003,510.003,465.003,495.003,495.00-0.85%45,020
Dec 5, 20253,545.003,545.003,475.003,525.003,525.00-0.14%105,154
Dec 4, 20253,555.003,575.003,510.003,530.003,530.00-0.70%45,508
Dec 3, 20253,520.003,580.003,495.003,555.003,555.001.28%83,095
Dec 2, 20253,460.003,530.003,450.003,510.003,510.001.45%57,517
Dec 1, 20253,475.003,510.003,440.003,460.003,460.00-0.29%63,936
Nov 28, 20253,460.003,490.003,450.003,470.003,470.000.43%23,404
Nov 27, 20253,435.003,520.003,435.003,455.003,455.00-67,607
Nov 26, 20253,320.003,465.003,320.003,455.003,455.003.75%69,527
Nov 25, 20253,360.003,410.003,325.003,330.003,330.00-0.60%104,734
Nov 24, 20253,405.003,420.003,350.003,350.003,350.00-0.89%57,044
Nov 21, 20253,450.003,450.003,370.003,380.003,380.00-2.73%110,008
Nov 20, 20253,440.003,520.003,435.003,475.003,475.001.61%91,341
Nov 19, 20253,475.003,475.003,375.003,420.003,420.00-0.73%82,505
Nov 18, 20253,560.003,565.003,445.003,445.003,445.00-4.04%149,180
Nov 17, 20253,610.003,610.003,545.003,590.003,590.000.28%91,420
Nov 14, 20253,650.003,700.003,560.003,580.003,580.00-4.53%205,348
Nov 13, 20253,765.003,780.003,685.003,750.003,750.00-0.40%73,585
Nov 12, 20253,700.003,770.003,650.003,765.003,765.003.15%137,786
Nov 11, 20253,735.003,810.003,615.003,650.003,650.00-2.28%131,149
Nov 10, 20253,525.003,740.003,525.003,735.003,735.006.71%176,289
Nov 7, 20253,530.003,575.003,470.003,500.003,500.00-2.23%126,632
Nov 6, 20253,505.003,620.003,500.003,580.003,580.002.29%116,751
Nov 5, 20253,525.003,540.003,420.003,500.003,500.00-1.55%164,673
Nov 4, 20253,575.003,610.003,545.003,555.003,555.00-0.97%143,632
Nov 3, 20253,620.003,640.003,570.003,590.003,590.00-0.69%125,169
Oct 31, 20253,610.003,645.003,560.003,615.003,615.000.14%108,438
Oct 30, 20253,750.003,770.003,580.003,610.003,610.00-2.17%186,502
Oct 29, 20253,715.003,725.003,635.003,690.003,690.00-0.67%110,674
Oct 28, 20253,775.003,780.003,650.003,715.003,715.00-1.59%139,816
Oct 27, 20253,610.003,900.003,610.003,775.003,775.005.30%350,054
Oct 24, 20253,570.003,630.003,555.003,585.003,585.000.99%97,371
Oct 23, 20253,610.003,610.003,550.003,550.003,550.00-2.47%102,594
Oct 22, 20253,650.003,650.003,560.003,640.003,640.00-0.27%82,480
Oct 21, 20253,760.003,770.003,600.003,650.003,650.00-1.62%145,754
Oct 20, 20253,525.003,735.003,510.003,710.003,710.005.55%155,557
Oct 17, 20253,590.003,590.003,515.003,515.003,515.00-2.09%98,391
Oct 16, 20253,600.003,725.003,575.003,590.003,590.00-0.28%240,815
Oct 15, 20253,480.003,600.003,465.003,600.003,600.003.45%116,299
Oct 14, 20253,455.003,520.003,455.003,480.003,480.000.87%140,138
Oct 13, 20253,405.003,490.003,400.003,450.003,450.00-2.27%124,377