Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea · Delayed Price · Currency is KRW 4,595.00
+10.00 (0.22%)
Apr 29, 2026, 9:00 AM KST
KRX:030210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,400.00 | 4,705.00 | 4,380.00 | 4,585.00 | 4,585.00 | 3.97% | 407,044 |
| Apr 27, 2026 | 4,310.00 | 4,485.00 | 4,280.00 | 4,410.00 | 4,410.00 | 3.16% | 186,017 |
| 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% | 112,328 |
| Apr 22, 2026 | 4,250.00 | 4,250.00 | 4,165.00 | 4,220.00 | 4,220.00 | -0.71% | 70,855 |
| 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% | 46,974 |
| Apr 17, 2026 | 4,300.00 | 4,300.00 | 4,225.00 | 4,235.00 | 4,235.00 | -0.82% | 64,116 |
| Apr 16, 2026 | 4,295.00 | 4,300.00 | 4,260.00 | 4,270.00 | 4,270.00 | 0.35% | 98,887 |
| Apr 15, 2026 | 4,315.00 | 4,345.00 | 4,255.00 | 4,255.00 | 4,255.00 | - | 76,572 |
| Apr 14, 2026 | 4,210.00 | 4,305.00 | 4,210.00 | 4,255.00 | 4,255.00 | 3.03% | 77,496 |
| 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% | 68,587 |
| 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% | 124,010 |
| Apr 7, 2026 | 3,990.00 | 4,010.00 | 3,895.00 | 3,945.00 | 3,945.00 | 0.25% | 66,087 |
| Apr 6, 2026 | 3,910.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,935.00 | 0.38% | 43,344 |
| 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% | 119,705 |
| Apr 1, 2026 | 3,975.00 | 4,085.00 | 3,955.00 | 4,080.00 | 4,080.00 | 5.29% | 66,704 |
| Mar 31, 2026 | 4,010.00 | 4,035.00 | 3,870.00 | 3,875.00 | 3,875.00 | -3.97% | 125,723 |
| 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% | 99,926 |
| Mar 26, 2026 | 4,190.00 | 4,190.00 | 4,080.00 | 4,085.00 | 4,085.00 | -2.04% | 143,294 |
| Mar 25, 2026 | 4,110.00 | 4,230.00 | 4,110.00 | 4,170.00 | 4,170.00 | 2.21% | 118,656 |
| Mar 24, 2026 | 4,165.00 | 4,200.00 | 4,010.00 | 4,080.00 | 4,080.00 | -0.12% | 100,669 |
| Mar 23, 2026 | 4,210.00 | 4,210.00 | 4,060.00 | 4,085.00 | 4,085.00 | -4.11% | 208,548 |
| Mar 20, 2026 | 4,230.00 | 4,350.00 | 4,120.00 | 4,260.00 | 4,260.00 | 1.19% | 371,337 |
| Mar 19, 2026 | 4,205.00 | 4,350.00 | 4,200.00 | 4,210.00 | 4,210.00 | -2.09% | 122,278 |
| Mar 18, 2026 | 4,100.00 | 4,330.00 | 4,100.00 | 4,300.00 | 4,300.00 | 5.39% | 384,416 |
| Mar 17, 2026 | 4,500.00 | 4,500.00 | 4,020.00 | 4,080.00 | 4,080.00 | -11.21% | 1,290,240 |
| 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 |
| Mar 5, 2026 | 4,295.00 | 4,620.00 | 4,295.00 | 4,580.00 | 4,340.00 | 11.71% | 621,285 |
| Mar 4, 2026 | 4,330.00 | 4,445.00 | 4,100.00 | 4,100.00 | 3,885.15 | -7.76% | 903,394 |
| Mar 3, 2026 | 4,500.00 | 4,640.00 | 4,445.00 | 4,445.00 | 4,212.07 | -5.22% | 342,002 |
| Feb 27, 2026 | 4,820.00 | 4,900.00 | 4,670.00 | 4,690.00 | 4,444.24 | -3.89% | 387,766 |
| Feb 26, 2026 | 4,650.00 | 5,250.00 | 4,580.00 | 4,880.00 | 4,624.28 | 5.40% | 1,279,289 |
| Feb 25, 2026 | 4,730.00 | 4,735.00 | 4,560.00 | 4,630.00 | 4,387.38 | 0.54% | 435,961 |
| Feb 24, 2026 | 4,635.00 | 4,675.00 | 4,440.00 | 4,605.00 | 4,363.69 | -1.81% | 499,958 |
| Feb 23, 2026 | 5,300.00 | 5,300.00 | 4,675.00 | 4,690.00 | 4,444.24 | -7.68% | 875,806 |
| Feb 20, 2026 | 5,700.00 | 5,740.00 | 4,900.00 | 5,080.00 | 4,813.80 | -5.40% | 1,706,525 |
| Feb 19, 2026 | 5,050.00 | 5,420.00 | 4,710.00 | 5,370.00 | 5,088.60 | 20.95% | 3,189,849 |
| Feb 13, 2026 | 4,245.00 | 4,640.00 | 4,190.00 | 4,440.00 | 4,207.34 | 7.12% | 1,196,444 |
| Feb 12, 2026 | 4,145.00 | 4,205.00 | 4,110.00 | 4,145.00 | 3,927.79 | 0.61% | 145,554 |