Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea · Delayed Price · Currency is KRW 3,340.00
+40.00 (1.21%)
Jul 21, 2026, 3:30 PM KST
KRX:030210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 82,753 |
| 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 |
| Jul 8, 2026 | 3,480.00 | 3,685.00 | 3,285.00 | 3,375.00 | 3,375.00 | -3.02% | 133,917 |
| Jul 7, 2026 | 3,525.00 | 3,590.00 | 3,405.00 | 3,480.00 | 3,480.00 | -1.42% | 103,125 |
| Jul 6, 2026 | 3,510.00 | 3,645.00 | 3,500.00 | 3,530.00 | 3,530.00 | 1.58% | 80,647 |
| Jul 3, 2026 | 3,430.00 | 3,480.00 | 3,295.00 | 3,475.00 | 3,475.00 | 3.89% | 69,506 |
| Jul 2, 2026 | 3,380.00 | 3,430.00 | 3,275.00 | 3,345.00 | 3,345.00 | -1.04% | 114,746 |
| Jul 1, 2026 | 3,380.00 | 3,465.00 | 3,335.00 | 3,380.00 | 3,380.00 | 0.90% | 84,887 |
| Jun 30, 2026 | 3,410.00 | 3,435.00 | 3,350.00 | 3,350.00 | 3,350.00 | -1.47% | 56,453 |
| Jun 29, 2026 | 3,190.00 | 3,400.00 | 3,175.00 | 3,400.00 | 3,400.00 | 6.58% | 71,620 |
| Jun 26, 2026 | 3,290.00 | 3,290.00 | 3,105.00 | 3,190.00 | 3,190.00 | -2.89% | 130,336 |
| Jun 25, 2026 | 3,310.00 | 3,390.00 | 3,275.00 | 3,285.00 | 3,285.00 | - | 91,379 |
| Jun 24, 2026 | 3,360.00 | 3,360.00 | 3,210.00 | 3,285.00 | 3,285.00 | -1.65% | 130,882 |
| Jun 23, 2026 | 3,385.00 | 3,470.00 | 3,305.00 | 3,340.00 | 3,340.00 | -2.48% | 92,586 |
| Jun 22, 2026 | 3,490.00 | 3,490.00 | 3,360.00 | 3,425.00 | 3,425.00 | -1.86% | 71,537 |
| Jun 19, 2026 | 3,550.00 | 3,605.00 | 3,410.00 | 3,490.00 | 3,490.00 | -1.69% | 115,263 |
| Jun 18, 2026 | 3,670.00 | 3,675.00 | 3,550.00 | 3,550.00 | 3,550.00 | -3.27% | 67,026 |
| Jun 17, 2026 | 3,710.00 | 3,710.00 | 3,625.00 | 3,670.00 | 3,670.00 | -0.94% | 32,814 |
| Jun 16, 2026 | 3,685.00 | 3,770.00 | 3,670.00 | 3,705.00 | 3,705.00 | 0.27% | 78,814 |
| Jun 15, 2026 | 3,705.00 | 3,765.00 | 3,670.00 | 3,695.00 | 3,695.00 | 0.54% | 76,567 |
| Jun 12, 2026 | 3,610.00 | 3,720.00 | 3,550.00 | 3,675.00 | 3,675.00 | 4.70% | 91,207 |
| Jun 11, 2026 | 3,450.00 | 3,540.00 | 3,425.00 | 3,510.00 | 3,510.00 | 0.14% | 107,519 |
| Jun 10, 2026 | 3,540.00 | 3,585.00 | 3,420.00 | 3,505.00 | 3,505.00 | -1.82% | 89,675 |
| Jun 9, 2026 | 3,450.00 | 3,575.00 | 3,400.00 | 3,570.00 | 3,570.00 | 5.31% | 100,039 |
| Jun 8, 2026 | 3,425.00 | 3,600.00 | 3,355.00 | 3,390.00 | 3,390.00 | -7.50% | 130,844 |
| Jun 5, 2026 | 3,695.00 | 3,755.00 | 3,605.00 | 3,665.00 | 3,665.00 | -0.14% | 114,477 |
| Jun 4, 2026 | 3,650.00 | 3,765.00 | 3,605.00 | 3,670.00 | 3,670.00 | 1.24% | 103,080 |
| Jun 2, 2026 | 3,715.00 | 3,715.00 | 3,530.00 | 3,625.00 | 3,625.00 | -1.23% | 126,679 |
| Jun 1, 2026 | 3,715.00 | 3,790.00 | 3,635.00 | 3,670.00 | 3,670.00 | -1.34% | 153,787 |
| May 29, 2026 | 3,805.00 | 3,810.00 | 3,700.00 | 3,720.00 | 3,720.00 | -2.11% | 140,196 |
| May 28, 2026 | 3,875.00 | 3,875.00 | 3,650.00 | 3,800.00 | 3,800.00 | -0.39% | 141,493 |
| May 27, 2026 | 3,980.00 | 3,985.00 | 3,790.00 | 3,815.00 | 3,815.00 | -3.05% | 153,018 |
| May 26, 2026 | 4,045.00 | 4,110.00 | 3,915.00 | 3,935.00 | 3,935.00 | -2.36% | 150,859 |
| May 22, 2026 | 3,980.00 | 4,060.00 | 3,975.00 | 4,030.00 | 4,030.00 | 1.38% | 60,489 |
| May 21, 2026 | 3,870.00 | 4,000.00 | 3,870.00 | 3,975.00 | 3,975.00 | 4.61% | 63,100 |
| May 20, 2026 | 3,920.00 | 3,920.00 | 3,735.00 | 3,800.00 | 3,800.00 | -2.44% | 227,215 |
| May 19, 2026 | 4,000.00 | 4,020.00 | 3,880.00 | 3,895.00 | 3,895.00 | -2.50% | 129,915 |
| May 18, 2026 | 4,030.00 | 4,045.00 | 3,845.00 | 3,995.00 | 3,995.00 | -0.13% | 163,338 |
| May 15, 2026 | 4,250.00 | 4,380.00 | 3,935.00 | 4,000.00 | 4,000.00 | -5.77% | 454,875 |
| May 14, 2026 | 4,210.00 | 4,245.00 | 4,110.00 | 4,245.00 | 4,245.00 | 1.80% | 182,729 |
| May 13, 2026 | 4,150.00 | 4,255.00 | 4,090.00 | 4,170.00 | 4,170.00 | -0.24% | 301,804 |
| May 12, 2026 | 4,420.00 | 4,505.00 | 4,075.00 | 4,180.00 | 4,180.00 | -4.35% | 438,241 |
| May 11, 2026 | 4,660.00 | 4,705.00 | 4,365.00 | 4,370.00 | 4,370.00 | -4.38% | 366,806 |
| May 8, 2026 | 4,550.00 | 4,705.00 | 4,520.00 | 4,570.00 | 4,570.00 | -1.61% | 384,938 |
| May 7, 2026 | 4,975.00 | 4,975.00 | 4,620.00 | 4,645.00 | 4,645.00 | -7.10% | 505,295 |