Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea · Delayed Price · Currency is KRW 3,895.00
-100.00 (-2.50%)
May 19, 2026, 3:30 PM KST
KRX:030210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,030.00 | 4,045.00 | 3,845.00 | 3,975.00 | - | -0.63% | 152,495 |
| May 15, 2026 | 4,250.00 | 4,380.00 | 3,935.00 | 4,000.00 | 4,000.00 | -5.77% | 454,875 |
| May 14, 2026 | 4,210.00 | 4,245.00 | 4,110.00 | 4,245.00 | 4,245.00 | 1.80% | 182,729 |
| May 13, 2026 | 4,150.00 | 4,255.00 | 4,090.00 | 4,170.00 | 4,170.00 | -0.24% | 301,804 |
| May 12, 2026 | 4,420.00 | 4,505.00 | 4,075.00 | 4,180.00 | 4,180.00 | -4.35% | 438,241 |
| May 11, 2026 | 4,660.00 | 4,705.00 | 4,365.00 | 4,370.00 | 4,370.00 | -4.38% | 366,806 |
| May 8, 2026 | 4,550.00 | 4,705.00 | 4,520.00 | 4,570.00 | 4,570.00 | -1.61% | 384,938 |
| May 7, 2026 | 4,975.00 | 4,975.00 | 4,620.00 | 4,645.00 | 4,645.00 | -7.10% | 505,295 |
| May 6, 2026 | 4,825.00 | 5,300.00 | 4,710.00 | 5,000.00 | 5,000.00 | 8.11% | 1,892,375 |
| May 4, 2026 | 4,430.00 | 4,750.00 | 4,430.00 | 4,625.00 | 4,625.00 | 4.76% | 506,230 |
| Apr 30, 2026 | 4,510.00 | 4,525.00 | 4,395.00 | 4,415.00 | 4,415.00 | -2.00% | 147,470 |
| Apr 29, 2026 | 4,600.00 | 4,660.00 | 4,485.00 | 4,505.00 | 4,505.00 | -1.74% | 180,336 |
| Apr 28, 2026 | 4,400.00 | 4,705.00 | 4,380.00 | 4,585.00 | 4,585.00 | 3.97% | 407,800 |
| Apr 27, 2026 | 4,310.00 | 4,485.00 | 4,280.00 | 4,410.00 | 4,410.00 | 3.16% | 186,247 |
| Apr 24, 2026 | 4,250.00 | 4,315.00 | 4,210.00 | 4,275.00 | 4,275.00 | 0.83% | 105,224 |
| Apr 23, 2026 | 4,290.00 | 4,305.00 | 4,195.00 | 4,240.00 | 4,240.00 | 0.47% | 113,045 |
| Apr 22, 2026 | 4,250.00 | 4,250.00 | 4,165.00 | 4,220.00 | 4,220.00 | -0.71% | 71,325 |
| Apr 21, 2026 | 4,235.00 | 4,305.00 | 4,225.00 | 4,250.00 | 4,250.00 | 0.95% | 132,797 |
| Apr 20, 2026 | 4,250.00 | 4,290.00 | 4,195.00 | 4,210.00 | 4,210.00 | -0.59% | 46,992 |
| Apr 17, 2026 | 4,300.00 | 4,300.00 | 4,225.00 | 4,235.00 | 4,235.00 | -0.82% | 64,118 |
| Apr 16, 2026 | 4,295.00 | 4,300.00 | 4,260.00 | 4,270.00 | 4,270.00 | 0.35% | 98,941 |
| Apr 15, 2026 | 4,315.00 | 4,345.00 | 4,255.00 | 4,255.00 | 4,255.00 | - | 76,573 |
| Apr 14, 2026 | 4,210.00 | 4,305.00 | 4,210.00 | 4,255.00 | 4,255.00 | 3.03% | 78,069 |
| Apr 13, 2026 | 4,175.00 | 4,205.00 | 4,110.00 | 4,130.00 | 4,130.00 | -2.13% | 51,093 |
| Apr 10, 2026 | 4,195.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,220.00 | 2.30% | 68,757 |
| Apr 9, 2026 | 4,195.00 | 4,195.00 | 4,095.00 | 4,125.00 | 4,125.00 | -1.79% | 63,464 |
| Apr 8, 2026 | 4,085.00 | 4,220.00 | 4,030.00 | 4,200.00 | 4,200.00 | 6.46% | 124,136 |
| Apr 7, 2026 | 3,990.00 | 4,010.00 | 3,895.00 | 3,945.00 | 3,945.00 | 0.25% | 66,094 |
| Apr 6, 2026 | 3,910.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,935.00 | 0.38% | 43,394 |
| Apr 3, 2026 | 3,955.00 | 3,980.00 | 3,895.00 | 3,920.00 | 3,920.00 | 0.51% | 67,910 |
| Apr 2, 2026 | 4,080.00 | 4,120.00 | 3,845.00 | 3,900.00 | 3,900.00 | -4.41% | 119,707 |
| Apr 1, 2026 | 3,975.00 | 4,085.00 | 3,955.00 | 4,080.00 | 4,080.00 | 5.29% | 66,706 |
| Mar 31, 2026 | 4,010.00 | 4,035.00 | 3,870.00 | 3,875.00 | 3,875.00 | -3.97% | 127,623 |
| Mar 30, 2026 | 4,080.00 | 4,100.00 | 4,000.00 | 4,035.00 | 4,035.00 | -1.94% | 211,163 |
| Mar 27, 2026 | 4,040.00 | 4,120.00 | 3,955.00 | 4,115.00 | 4,115.00 | 0.73% | 100,715 |
| Mar 26, 2026 | 4,190.00 | 4,190.00 | 4,080.00 | 4,085.00 | 4,085.00 | -2.04% | 143,314 |
| Mar 25, 2026 | 4,110.00 | 4,230.00 | 4,110.00 | 4,170.00 | 4,170.00 | 2.21% | 119,267 |
| Mar 24, 2026 | 4,165.00 | 4,200.00 | 4,010.00 | 4,080.00 | 4,080.00 | -0.12% | 101,146 |
| Mar 23, 2026 | 4,210.00 | 4,210.00 | 4,060.00 | 4,085.00 | 4,085.00 | -4.11% | 209,258 |
| Mar 20, 2026 | 4,230.00 | 4,350.00 | 4,120.00 | 4,260.00 | 4,260.00 | 1.19% | 371,387 |
| Mar 19, 2026 | 4,205.00 | 4,350.00 | 4,200.00 | 4,210.00 | 4,210.00 | -2.09% | 123,032 |
| Mar 18, 2026 | 4,100.00 | 4,330.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5.39% | 385,316 |
| Mar 17, 2026 | 4,500.00 | 4,500.00 | 4,020.00 | 4,080.00 | 4,080.00 | -11.21% | 1,293,136 |
| Mar 16, 2026 | 4,500.00 | 4,650.00 | 4,485.00 | 4,595.00 | 4,354.21 | 2.22% | 311,422 |
| Mar 13, 2026 | 4,570.00 | 4,595.00 | 4,490.00 | 4,495.00 | 4,259.45 | -3.13% | 178,066 |
| Mar 12, 2026 | 4,660.00 | 4,660.00 | 4,545.00 | 4,640.00 | 4,396.86 | 1.09% | 141,416 |
| Mar 11, 2026 | 4,535.00 | 4,680.00 | 4,535.00 | 4,590.00 | 4,349.48 | 2.80% | 396,027 |
| Mar 10, 2026 | 4,475.00 | 4,540.00 | 4,400.00 | 4,465.00 | 4,231.03 | 3.12% | 259,193 |
| Mar 9, 2026 | 4,315.00 | 4,415.00 | 4,110.00 | 4,330.00 | 4,103.10 | -5.36% | 392,867 |
| Mar 6, 2026 | 4,565.00 | 4,670.00 | 4,390.00 | 4,575.00 | 4,335.26 | -0.11% | 255,795 |