Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea · Delayed Price · Currency is KRW 3,620.00
+150.00 (4.32%)
Nov 2, 2026, 3:30 PM KST
KRX:030210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3,470.00 | 3,750.00 | 3,410.00 | 3,620.00 | 3,620.00 | 4.32% | 79,859 |
| Oct 30, 2026 | 3,505.00 | 3,525.00 | 3,420.00 | 3,470.00 | 3,470.00 | -1.56% | 21,905 |
| Oct 29, 2026 | 3,535.00 | 3,535.00 | 3,460.00 | 3,525.00 | 3,525.00 | 0.71% | 13,246 |
| Oct 28, 2026 | 3,350.00 | 3,540.00 | 3,350.00 | 3,500.00 | 3,500.00 | 4.48% | 63,592 |
| Oct 27, 2026 | 3,300.00 | 3,385.00 | 3,150.00 | 3,350.00 | 3,350.00 | 1.52% | 36,273 |
| Oct 26, 2026 | 3,270.00 | 3,405.00 | 3,270.00 | 3,300.00 | 3,300.00 | -2.22% | 68,515 |
| Oct 23, 2026 | 3,490.00 | 3,490.00 | 3,300.00 | 3,375.00 | 3,375.00 | -2.88% | 72,191 |
| Oct 22, 2026 | 3,455.00 | 3,545.00 | 3,430.00 | 3,475.00 | 3,475.00 | - | 17,691 |
| Oct 21, 2026 | 3,530.00 | 3,555.00 | 3,470.00 | 3,475.00 | 3,475.00 | -0.14% | 26,238 |
| Oct 20, 2026 | 3,640.00 | 3,640.00 | 3,480.00 | 3,480.00 | 3,480.00 | -4.00% | 55,911 |
| Oct 19, 2026 | 3,600.00 | 3,640.00 | 3,550.00 | 3,625.00 | 3,625.00 | -0.68% | 47,034 |
| Oct 16, 2026 | 3,610.00 | 3,675.00 | 3,590.00 | 3,650.00 | 3,650.00 | 2.24% | 22,680 |
| Oct 15, 2026 | 3,730.00 | 3,730.00 | 3,510.00 | 3,570.00 | 3,570.00 | -4.67% | 73,492 |
| Oct 14, 2026 | 3,775.00 | 3,855.00 | 3,730.00 | 3,745.00 | 3,745.00 | -1.45% | 58,362 |
| Oct 13, 2026 | 3,830.00 | 3,880.00 | 3,700.00 | 3,800.00 | 3,800.00 | -1.55% | 139,565 |
| Oct 12, 2026 | 3,965.00 | 3,965.00 | 3,855.00 | 3,860.00 | 3,860.00 | -1.78% | 79,045 |
| Oct 8, 2026 | 3,915.00 | 4,015.00 | 3,885.00 | 3,930.00 | 3,930.00 | -0.88% | 181,712 |
| Oct 7, 2026 | 3,865.00 | 3,980.00 | 3,865.00 | 3,965.00 | 3,965.00 | 1.28% | 109,010 |
| Oct 6, 2026 | 3,855.00 | 3,950.00 | 3,855.00 | 3,915.00 | 3,915.00 | 0.77% | 45,787 |
| Oct 2, 2026 | 3,835.00 | 3,885.00 | 3,805.00 | 3,885.00 | 3,885.00 | 1.17% | 33,097 |
| Oct 1, 2026 | 3,810.00 | 3,870.00 | 3,810.00 | 3,840.00 | 3,840.00 | 0.79% | 19,517 |
| Sep 30, 2026 | 3,900.00 | 3,935.00 | 3,770.00 | 3,810.00 | 3,810.00 | -3.18% | 112,697 |
| Sep 29, 2026 | 3,970.00 | 3,970.00 | 3,860.00 | 3,935.00 | 3,935.00 | -0.76% | 60,161 |
| Sep 28, 2026 | 3,905.00 | 3,980.00 | 3,830.00 | 3,965.00 | 3,965.00 | 1.54% | 100,761 |
| Sep 23, 2026 | 3,855.00 | 3,960.00 | 3,805.00 | 3,905.00 | 3,905.00 | 1.43% | 86,752 |
| Sep 22, 2026 | 3,860.00 | 3,890.00 | 3,835.00 | 3,850.00 | 3,850.00 | 0.26% | 32,762 |
| Sep 21, 2026 | 3,785.00 | 3,865.00 | 3,750.00 | 3,840.00 | 3,840.00 | 2.13% | 60,578 |
| Sep 18, 2026 | 3,875.00 | 3,900.00 | 3,740.00 | 3,760.00 | 3,760.00 | -2.84% | 60,571 |
| 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 |