Skip to main content
logo
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,365.00
+175.00 (5.49%)
Jun 29, 2026, 3:19 PM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263,290.003,290.003,105.003,190.003,190.00-2.89%130,336
Jun 25, 20263,310.003,390.003,275.003,285.003,285.00-91,379
Jun 24, 20263,360.003,360.003,210.003,285.003,285.00-1.65%130,882
Jun 23, 20263,385.003,470.003,305.003,340.003,340.00-2.48%92,586
Jun 22, 20263,490.003,490.003,360.003,425.003,425.00-1.86%71,537
Jun 19, 20263,550.003,605.003,410.003,490.003,490.00-1.69%115,263
Jun 18, 20263,670.003,675.003,550.003,550.003,550.00-3.27%67,026
Jun 17, 20263,710.003,710.003,625.003,670.003,670.00-0.94%32,814
Jun 16, 20263,685.003,770.003,670.003,705.003,705.000.27%78,814
Jun 15, 20263,705.003,765.003,670.003,695.003,695.000.54%76,567
Jun 12, 20263,610.003,720.003,550.003,675.003,675.004.70%91,207
Jun 11, 20263,450.003,540.003,425.003,510.003,510.000.14%107,519
Jun 10, 20263,540.003,585.003,420.003,505.003,505.00-1.82%89,675
Jun 9, 20263,450.003,575.003,400.003,570.003,570.005.31%100,039
Jun 8, 20263,425.003,600.003,355.003,390.003,390.00-7.50%130,844
Jun 5, 20263,695.003,755.003,605.003,665.003,665.00-0.14%114,477
Jun 4, 20263,650.003,765.003,605.003,670.003,670.001.24%103,080
Jun 2, 20263,715.003,715.003,530.003,625.003,625.00-1.23%126,679
Jun 1, 20263,715.003,790.003,635.003,670.003,670.00-1.34%153,787
May 29, 20263,805.003,810.003,700.003,720.003,720.00-2.11%140,196
May 28, 20263,875.003,875.003,650.003,800.003,800.00-0.39%141,493
May 27, 20263,980.003,985.003,790.003,815.003,815.00-3.05%153,018
May 26, 20264,045.004,110.003,915.003,935.003,935.00-2.36%150,859
May 22, 20263,980.004,060.003,975.004,030.004,030.001.38%60,489
May 21, 20263,870.004,000.003,870.003,975.003,975.004.61%63,100
May 20, 20263,920.003,920.003,735.003,800.003,800.00-2.44%227,215
May 19, 20264,000.004,020.003,880.003,895.003,895.00-2.50%129,915
May 18, 20264,030.004,045.003,845.003,995.003,995.00-0.13%163,338
May 15, 20264,250.004,380.003,935.004,000.004,000.00-5.77%454,875
May 14, 20264,210.004,245.004,110.004,245.004,245.001.80%182,729
May 13, 20264,150.004,255.004,090.004,170.004,170.00-0.24%301,804
May 12, 20264,420.004,505.004,075.004,180.004,180.00-4.35%438,241
May 11, 20264,660.004,705.004,365.004,370.004,370.00-4.38%366,806
May 8, 20264,550.004,705.004,520.004,570.004,570.00-1.61%384,938
May 7, 20264,975.004,975.004,620.004,645.004,645.00-7.10%505,295
May 6, 20264,825.005,300.004,710.005,000.005,000.008.11%1,892,375
May 4, 20264,430.004,750.004,430.004,625.004,625.004.76%506,230
Apr 30, 20264,510.004,525.004,395.004,415.004,415.00-2.00%147,470
Apr 29, 20264,600.004,660.004,485.004,505.004,505.00-1.74%180,336
Apr 28, 20264,400.004,705.004,380.004,585.004,585.003.97%407,800
Apr 27, 20264,310.004,485.004,280.004,410.004,410.003.16%186,247
Apr 24, 20264,250.004,315.004,210.004,275.004,275.000.83%105,224
Apr 23, 20264,290.004,305.004,195.004,240.004,240.000.47%113,045
Apr 22, 20264,250.004,250.004,165.004,220.004,220.00-0.71%71,325
Apr 21, 20264,235.004,305.004,225.004,250.004,250.000.95%132,797
Apr 20, 20264,250.004,290.004,195.004,210.004,210.00-0.59%46,992
Apr 17, 20264,300.004,300.004,225.004,235.004,235.00-0.82%64,118
Apr 16, 20264,295.004,300.004,260.004,270.004,270.000.35%98,941
Apr 15, 20264,315.004,345.004,255.004,255.004,255.00-76,573
Apr 14, 20264,210.004,305.004,210.004,255.004,255.003.03%78,069