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
+65.00 (1.87%)
Last updated: Oct 15, 2025, 11:25 AM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253,480.003,600.003,465.003,600.003,600.003.45%121,758
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%126,472
Oct 10, 20253,585.003,590.003,520.003,530.003,530.00-1.53%124,901
Oct 2, 20253,540.003,635.003,490.003,585.003,585.001.27%124,622
Oct 1, 20253,590.003,590.003,475.003,540.003,540.00-1.26%76,879
Sep 30, 20253,635.003,640.003,560.003,585.003,585.00-0.97%56,619
Sep 29, 20253,600.003,745.003,600.003,620.003,620.000.56%116,907
Sep 26, 20253,555.003,690.003,535.003,600.003,600.000.98%126,663
Sep 25, 20253,540.003,570.003,465.003,565.003,565.000.71%52,001
Sep 24, 20253,580.003,580.003,500.003,540.003,540.00-1.26%180,949
Sep 23, 20253,670.003,670.003,585.003,585.003,585.00-1.78%79,383
Sep 22, 20253,640.003,800.003,605.003,650.003,650.000.41%41,733
Sep 19, 20253,680.003,765.003,635.003,635.003,635.00-1.89%767,290
Sep 18, 20253,670.003,710.003,635.003,705.003,705.001.23%79,835
Sep 17, 20253,705.003,705.003,620.003,660.003,660.00-0.95%54,722
Sep 16, 20253,775.003,775.003,645.003,695.003,695.00-1.86%119,652
Sep 15, 20253,710.003,825.003,710.003,765.003,765.001.89%167,511
Sep 12, 20253,750.003,785.003,675.003,695.003,695.00-0.67%69,822
Sep 11, 20253,775.003,800.003,655.003,720.003,720.00-1.33%159,932
Sep 10, 20253,725.003,775.003,650.003,770.003,770.003.57%193,135
Sep 9, 20253,505.003,650.003,500.003,640.003,640.004.30%230,436
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