Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea · Delayed Price · Currency is KRW 3,760.00
-110.00 (-2.84%)
Sep 18, 2026, 3:30 PM KST
KRX:030210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,875.00 | 3,900.00 | 3,740.00 | 3,760.00 | 3,760.00 | -2.84% | 60,249 |
| Sep 17, 2026 | 3,915.00 | 3,945.00 | 3,865.00 | 3,870.00 | 3,870.00 | -1.15% | 40,542 |
| Sep 16, 2026 | 4,020.00 | 4,020.00 | 3,875.00 | 3,915.00 | 3,915.00 | -1.88% | 148,617 |
| Sep 15, 2026 | 4,080.00 | 4,080.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.60% | 61,633 |
| Sep 14, 2026 | 4,050.00 | 4,085.00 | 4,010.00 | 4,055.00 | 4,055.00 | 0.12% | 83,750 |
| Sep 11, 2026 | 4,025.00 | 4,115.00 | 3,980.00 | 4,050.00 | 4,050.00 | 1.00% | 142,397 |
| Sep 10, 2026 | 3,920.00 | 4,020.00 | 3,865.00 | 4,010.00 | 4,010.00 | 2.30% | 84,306 |
| Sep 9, 2026 | 3,915.00 | 3,945.00 | 3,905.00 | 3,920.00 | 3,920.00 | 0.13% | 28,902 |
| Sep 8, 2026 | 3,900.00 | 3,940.00 | 3,855.00 | 3,915.00 | 3,915.00 | 0.51% | 51,542 |
| Sep 7, 2026 | 3,920.00 | 3,980.00 | 3,860.00 | 3,895.00 | 3,895.00 | -0.89% | 42,779 |
| Sep 4, 2026 | 3,870.00 | 3,980.00 | 3,870.00 | 3,930.00 | 3,930.00 | 1.03% | 35,011 |
| Sep 3, 2026 | 3,855.00 | 3,930.00 | 3,845.00 | 3,890.00 | 3,890.00 | 0.91% | 38,997 |
| Sep 2, 2026 | 3,890.00 | 3,960.00 | 3,855.00 | 3,855.00 | 3,855.00 | -1.53% | 58,983 |
| Sep 1, 2026 | 3,830.00 | 3,915.00 | 3,820.00 | 3,915.00 | 3,915.00 | 2.49% | 54,854 |
| Aug 31, 2026 | 3,885.00 | 3,885.00 | 3,740.00 | 3,820.00 | 3,820.00 | -1.80% | 83,417 |
| Aug 28, 2026 | 3,925.00 | 3,925.00 | 3,820.00 | 3,890.00 | 3,890.00 | -0.89% | 43,149 |
| Aug 27, 2026 | 3,945.00 | 3,955.00 | 3,870.00 | 3,925.00 | 3,925.00 | -0.13% | 44,586 |
| Aug 26, 2026 | 3,930.00 | 3,945.00 | 3,870.00 | 3,930.00 | 3,930.00 | - | 61,944 |
| Aug 25, 2026 | 3,820.00 | 3,935.00 | 3,790.00 | 3,930.00 | 3,930.00 | 2.75% | 53,396 |
| Aug 24, 2026 | 3,785.00 | 3,840.00 | 3,765.00 | 3,825.00 | 3,825.00 | 1.06% | 52,122 |
| Aug 21, 2026 | 3,815.00 | 3,845.00 | 3,710.00 | 3,785.00 | 3,785.00 | -1.82% | 28,472 |
| Aug 20, 2026 | 3,780.00 | 3,880.00 | 3,725.00 | 3,855.00 | 3,855.00 | 3.49% | 77,374 |
| Aug 19, 2026 | 3,785.00 | 3,810.00 | 3,695.00 | 3,725.00 | 3,725.00 | -2.36% | 30,147 |
| Aug 18, 2026 | 3,920.00 | 3,920.00 | 3,770.00 | 3,815.00 | 3,815.00 | -2.68% | 56,210 |
| Aug 14, 2026 | 3,840.00 | 3,930.00 | 3,840.00 | 3,920.00 | 3,920.00 | 2.22% | 81,429 |
| Aug 13, 2026 | 3,845.00 | 3,905.00 | 3,775.00 | 3,835.00 | 3,835.00 | 0.52% | 115,713 |
| Aug 12, 2026 | 3,845.00 | 3,900.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.78% | 59,044 |
| Aug 11, 2026 | 3,785.00 | 3,910.00 | 3,745.00 | 3,845.00 | 3,845.00 | 1.59% | 82,637 |
| Aug 10, 2026 | 3,695.00 | 3,800.00 | 3,645.00 | 3,785.00 | 3,785.00 | 2.44% | 48,541 |
| Aug 7, 2026 | 3,610.00 | 3,710.00 | 3,595.00 | 3,695.00 | 3,695.00 | 2.50% | 60,105 |
| Aug 6, 2026 | 3,550.00 | 3,605.00 | 3,505.00 | 3,605.00 | 3,605.00 | 1.55% | 19,017 |
| Aug 5, 2026 | 3,520.00 | 3,590.00 | 3,500.00 | 3,550.00 | 3,550.00 | 2.60% | 99,034 |
| Aug 4, 2026 | 3,405.00 | 3,535.00 | 3,405.00 | 3,460.00 | 3,460.00 | 0.29% | 58,047 |
| Aug 3, 2026 | 3,425.00 | 3,560.00 | 3,360.00 | 3,450.00 | 3,450.00 | 0.73% | 77,878 |
| Jul 31, 2026 | 3,220.00 | 3,430.00 | 3,220.00 | 3,425.00 | 3,425.00 | 7.54% | 63,991 |
| Jul 30, 2026 | 3,110.00 | 3,270.00 | 3,085.00 | 3,185.00 | 3,185.00 | 1.92% | 85,659 |
| Jul 29, 2026 | 3,300.00 | 3,320.00 | 3,005.00 | 3,125.00 | 3,125.00 | -5.02% | 122,344 |
| Jul 28, 2026 | 3,420.00 | 3,435.00 | 3,240.00 | 3,290.00 | 3,290.00 | -4.08% | 70,837 |
| Jul 27, 2026 | 3,430.00 | 3,495.00 | 3,410.00 | 3,430.00 | 3,430.00 | 0.29% | 29,029 |
| Jul 24, 2026 | 3,425.00 | 3,475.00 | 3,375.00 | 3,420.00 | 3,420.00 | -0.87% | 33,172 |
| Jul 23, 2026 | 3,340.00 | 3,450.00 | 3,320.00 | 3,450.00 | 3,450.00 | 4.39% | 29,378 |
| Jul 22, 2026 | 3,330.00 | 3,440.00 | 3,300.00 | 3,305.00 | 3,305.00 | -1.05% | 32,795 |
| Jul 21, 2026 | 3,315.00 | 3,370.00 | 3,250.00 | 3,340.00 | 3,340.00 | 1.21% | 24,467 |
| Jul 20, 2026 | 3,410.00 | 3,410.00 | 3,300.00 | 3,300.00 | 3,300.00 | -3.65% | 27,588 |
| Jul 16, 2026 | 3,460.00 | 3,470.00 | 3,370.00 | 3,425.00 | 3,425.00 | -1.15% | 42,110 |
| Jul 15, 2026 | 3,410.00 | 3,500.00 | 3,410.00 | 3,465.00 | 3,465.00 | 2.97% | 40,697 |
| Jul 14, 2026 | 3,370.00 | 3,550.00 | 3,225.00 | 3,365.00 | 3,365.00 | -0.44% | 69,910 |
| Jul 13, 2026 | 3,450.00 | 3,585.00 | 3,360.00 | 3,380.00 | 3,380.00 | -2.73% | 82,815 |
| Jul 10, 2026 | 3,310.00 | 3,535.00 | 3,260.00 | 3,475.00 | 3,475.00 | 6.43% | 66,146 |
| Jul 9, 2026 | 3,350.00 | 3,400.00 | 3,225.00 | 3,265.00 | 3,265.00 | -3.26% | 64,826 |