Skip to main content
logo
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+255.00 (6.69%)
Last updated: Feb 3, 2026, 10:47 AM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,900.004,070.003,875.004,000.004,000.004.99%285,706
Feb 2, 20264,045.004,070.003,780.003,810.003,810.00-6.62%375,406
Jan 30, 20264,035.004,150.003,935.004,080.004,080.000.74%390,253
Jan 29, 20263,800.004,135.003,645.004,050.004,050.006.16%930,100
Jan 28, 20263,800.003,910.003,790.003,815.003,815.000.66%188,361
Jan 27, 20263,710.003,810.003,675.003,790.003,790.002.16%244,981
Jan 26, 20263,650.003,740.003,650.003,710.003,710.000.54%200,278
Jan 23, 20263,510.003,705.003,510.003,690.003,690.005.43%416,623
Jan 22, 20263,500.003,600.003,470.003,500.003,500.000.14%119,534
Jan 21, 20263,545.003,565.003,455.003,495.003,495.00-2.37%113,580
Jan 20, 20263,500.003,650.003,465.003,580.003,580.002.29%256,227
Jan 19, 20263,495.003,585.003,465.003,500.003,500.00-85,519
Jan 16, 20263,460.003,530.003,460.003,500.003,500.001.45%85,275
Jan 15, 20263,420.003,510.003,420.003,450.003,450.000.58%111,833
Jan 14, 20263,375.003,455.003,350.003,430.003,430.001.33%130,062
Jan 13, 20263,410.003,410.003,350.003,385.003,385.00-143,916
Jan 12, 20263,390.003,445.003,370.003,385.003,385.00-0.15%46,458
Jan 9, 20263,390.003,410.003,365.003,390.003,390.00-38,601
Jan 8, 20263,480.003,480.003,380.003,390.003,390.00-2.59%137,074
Jan 7, 20263,555.003,620.003,450.003,480.003,480.00-2.79%90,643
Jan 6, 20263,495.003,600.003,470.003,580.003,580.003.17%92,998
Jan 5, 20263,470.003,510.003,430.003,470.003,470.00-90,301
Jan 2, 20263,525.003,525.003,415.003,470.003,470.00-1.14%65,074
Dec 30, 20253,530.003,540.003,485.003,510.003,510.00-0.14%37,110
Dec 29, 20253,600.003,600.003,450.003,515.003,515.00-2.36%76,946
Dec 26, 20253,595.003,630.003,575.003,600.003,600.000.28%73,696
Dec 24, 20253,560.003,590.003,520.003,590.003,590.000.98%83,927
Dec 23, 20253,580.003,585.003,530.003,555.003,555.00-0.42%38,923
Dec 22, 20253,550.003,600.003,545.003,570.003,570.000.71%74,519
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