Skip to main content
logo
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
-35.00 (-0.88%)
At close: Oct 8, 2026

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,915.004,015.003,885.003,930.003,930.00-0.88%181,712
Oct 7, 20263,865.003,980.003,865.003,965.003,965.001.28%109,010
Oct 6, 20263,855.003,950.003,855.003,915.003,915.000.77%45,787
Oct 2, 20263,835.003,885.003,805.003,885.003,885.001.17%33,097
Oct 1, 20263,810.003,870.003,810.003,840.003,840.000.79%19,517
Sep 30, 20263,900.003,935.003,770.003,810.003,810.00-3.18%112,697
Sep 29, 20263,970.003,970.003,860.003,935.003,935.00-0.76%60,161
Sep 28, 20263,905.003,980.003,830.003,965.003,965.001.54%100,761
Sep 23, 20263,855.003,960.003,805.003,905.003,905.001.43%86,752
Sep 22, 20263,860.003,890.003,835.003,850.003,850.000.26%32,762
Sep 21, 20263,785.003,865.003,750.003,840.003,840.002.13%60,578
Sep 18, 20263,875.003,900.003,740.003,760.003,760.00-2.84%60,571
Sep 17, 20263,915.003,945.003,865.003,870.003,870.00-1.15%40,542
Sep 16, 20264,020.004,020.003,875.003,915.003,915.00-1.88%148,617
Sep 15, 20264,080.004,080.003,990.003,990.003,990.00-1.60%61,633
Sep 14, 20264,050.004,085.004,010.004,055.004,055.000.12%83,750
Sep 11, 20264,025.004,115.003,980.004,050.004,050.001.00%142,397
Sep 10, 20263,920.004,020.003,865.004,010.004,010.002.30%84,306
Sep 9, 20263,915.003,945.003,905.003,920.003,920.000.13%28,902
Sep 8, 20263,900.003,940.003,855.003,915.003,915.000.51%51,542
Sep 7, 20263,920.003,980.003,860.003,895.003,895.00-0.89%42,779
Sep 4, 20263,870.003,980.003,870.003,930.003,930.001.03%35,011
Sep 3, 20263,855.003,930.003,845.003,890.003,890.000.91%38,997
Sep 2, 20263,890.003,960.003,855.003,855.003,855.00-1.53%58,983
Sep 1, 20263,830.003,915.003,820.003,915.003,915.002.49%54,854
Aug 31, 20263,885.003,885.003,740.003,820.003,820.00-1.80%83,417
Aug 28, 20263,925.003,925.003,820.003,890.003,890.00-0.89%43,149
Aug 27, 20263,945.003,955.003,870.003,925.003,925.00-0.13%44,586
Aug 26, 20263,930.003,945.003,870.003,930.003,930.00-61,944
Aug 25, 20263,820.003,935.003,790.003,930.003,930.002.75%53,396
Aug 24, 20263,785.003,840.003,765.003,825.003,825.001.06%52,122
Aug 21, 20263,815.003,845.003,710.003,785.003,785.00-1.82%28,472
Aug 20, 20263,780.003,880.003,725.003,855.003,855.003.49%77,374
Aug 19, 20263,785.003,810.003,695.003,725.003,725.00-2.36%30,147
Aug 18, 20263,920.003,920.003,770.003,815.003,815.00-2.68%56,210
Aug 14, 20263,840.003,930.003,840.003,920.003,920.002.22%81,429
Aug 13, 20263,845.003,905.003,775.003,835.003,835.000.52%115,713
Aug 12, 20263,845.003,900.003,800.003,815.003,815.00-0.78%59,044
Aug 11, 20263,785.003,910.003,745.003,845.003,845.001.59%82,637
Aug 10, 20263,695.003,800.003,645.003,785.003,785.002.44%48,541
Aug 7, 20263,610.003,710.003,595.003,695.003,695.002.50%60,105
Aug 6, 20263,550.003,605.003,505.003,605.003,605.001.55%19,017
Aug 5, 20263,520.003,590.003,500.003,550.003,550.002.60%99,034
Aug 4, 20263,405.003,535.003,405.003,460.003,460.000.29%58,047
Aug 3, 20263,425.003,560.003,360.003,450.003,450.000.73%77,878
Jul 31, 20263,220.003,430.003,220.003,425.003,425.007.54%63,991
Jul 30, 20263,110.003,270.003,085.003,185.003,185.001.92%85,659
Jul 29, 20263,300.003,320.003,005.003,125.003,125.00-5.02%122,344
Jul 28, 20263,420.003,435.003,240.003,290.003,290.00-4.08%70,837
Jul 27, 20263,430.003,495.003,410.003,430.003,430.000.29%29,029