Danal Co., Ltd. (KOSDAQ:064260)
South Korea
· Delayed Price · Currency is KRW 7,670.00
+90.00 (1.19%)
At close: Mar 6, 2026
Danal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,580.00 | 7,770.00 | 7,310.00 | 7,670.00 | 7,670.00 | 1.19% | 2,201,286 |
| Mar 5, 2026 | 7,000.00 | 8,190.00 | 7,000.00 | 7,580.00 | 7,580.00 | 17.70% | 7,592,681 |
| Mar 4, 2026 | 7,400.00 | 7,550.00 | 6,310.00 | 6,440.00 | 6,440.00 | -17.22% | 4,431,799 |
| Mar 3, 2026 | 8,260.00 | 8,590.00 | 7,750.00 | 7,780.00 | 7,780.00 | -8.25% | 3,472,992 |
| Feb 27, 2026 | 8,660.00 | 8,830.00 | 8,450.00 | 8,480.00 | 8,480.00 | -1.74% | 3,097,864 |
| Feb 26, 2026 | 9,190.00 | 9,370.00 | 8,600.00 | 8,630.00 | 8,630.00 | 2.37% | 10,601,110 |
| Feb 25, 2026 | 8,700.00 | 8,710.00 | 8,370.00 | 8,430.00 | 8,430.00 | -3.10% | 2,471,859 |
| Feb 24, 2026 | 8,850.00 | 8,910.00 | 8,590.00 | 8,700.00 | 8,700.00 | -1.47% | 2,179,872 |
| Feb 23, 2026 | 9,030.00 | 9,320.00 | 8,710.00 | 8,830.00 | 8,830.00 | -0.67% | 5,451,346 |
| Feb 20, 2026 | 8,730.00 | 9,230.00 | 8,600.00 | 8,890.00 | 8,890.00 | 1.95% | 6,266,201 |
| Feb 19, 2026 | 8,580.00 | 8,810.00 | 8,490.00 | 8,720.00 | 8,720.00 | 3.32% | 2,598,029 |
| Feb 13, 2026 | 8,610.00 | 8,720.00 | 8,330.00 | 8,440.00 | 8,440.00 | -2.20% | 2,744,722 |
| Feb 12, 2026 | 8,810.00 | 8,960.00 | 8,570.00 | 8,630.00 | 8,630.00 | -0.80% | 2,380,703 |
| Feb 11, 2026 | 8,970.00 | 8,990.00 | 8,530.00 | 8,700.00 | 8,700.00 | -2.36% | 2,992,004 |
| Feb 10, 2026 | 9,030.00 | 9,400.00 | 8,820.00 | 8,910.00 | 8,910.00 | -1.11% | 3,933,046 |
| Feb 9, 2026 | 8,670.00 | 9,460.00 | 8,670.00 | 9,010.00 | 9,010.00 | 5.38% | 10,403,772 |
| Feb 6, 2026 | 8,350.00 | 9,240.00 | 8,130.00 | 8,550.00 | 8,550.00 | -2.95% | 8,841,716 |
| Feb 5, 2026 | 9,510.00 | 9,570.00 | 8,720.00 | 8,810.00 | 8,810.00 | -7.36% | 5,866,997 |
| Feb 4, 2026 | 9,570.00 | 9,760.00 | 9,350.00 | 9,510.00 | 9,510.00 | -1.14% | 6,154,879 |
| Feb 3, 2026 | 9,180.00 | 10,060.00 | 9,180.00 | 9,620.00 | 9,620.00 | 6.06% | 22,881,630 |
| Feb 2, 2026 | 9,490.00 | 9,640.00 | 8,900.00 | 9,070.00 | 9,070.00 | -1.73% | 9,171,139 |
| Jan 30, 2026 | 9,250.00 | 9,580.00 | 9,070.00 | 9,230.00 | 9,230.00 | -0.86% | 10,080,499 |
| Jan 29, 2026 | 9,010.00 | 9,550.00 | 8,840.00 | 9,310.00 | 9,310.00 | 3.67% | 16,585,330 |
| Jan 28, 2026 | 9,980.00 | 10,270.00 | 8,930.00 | 8,980.00 | 8,980.00 | -8.92% | 28,442,069 |
| Jan 27, 2026 | 9,560.00 | 10,700.00 | 9,540.00 | 9,860.00 | 9,860.00 | 0.61% | 45,756,372 |
| Jan 26, 2026 | 10,150.00 | 10,630.00 | 9,140.00 | 9,800.00 | 9,800.00 | 10.11% | 94,940,412 |
| Jan 23, 2026 | 6,920.00 | 8,900.00 | 6,910.00 | 8,900.00 | 8,900.00 | 29.93% | 59,554,380 |
| Jan 22, 2026 | 6,820.00 | 7,100.00 | 6,730.00 | 6,850.00 | 6,850.00 | 0.59% | 2,376,428 |
| Jan 21, 2026 | 6,980.00 | 6,990.00 | 6,630.00 | 6,810.00 | 6,810.00 | -4.35% | 3,212,597 |
| Jan 20, 2026 | 6,800.00 | 7,440.00 | 6,780.00 | 7,120.00 | 7,120.00 | 4.55% | 9,370,819 |
| Jan 19, 2026 | 6,860.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,810.00 | -0.58% | 1,494,562 |
| Jan 16, 2026 | 7,020.00 | 7,310.00 | 6,830.00 | 6,850.00 | 6,850.00 | -2.00% | 3,123,311 |
| Jan 15, 2026 | 6,910.00 | 7,030.00 | 6,880.00 | 6,990.00 | 6,990.00 | 0.29% | 1,110,599 |
| Jan 14, 2026 | 7,100.00 | 7,150.00 | 6,960.00 | 6,970.00 | 6,970.00 | -1.97% | 1,356,806 |
| Jan 13, 2026 | 7,010.00 | 7,150.00 | 6,830.00 | 7,110.00 | 7,110.00 | 1.72% | 2,021,893 |
| Jan 12, 2026 | 7,130.00 | 7,280.00 | 6,900.00 | 6,990.00 | 6,990.00 | -1.83% | 2,203,547 |
| Jan 9, 2026 | 6,880.00 | 7,300.00 | 6,880.00 | 7,120.00 | 7,120.00 | 3.79% | 3,006,019 |
| Jan 8, 2026 | 7,000.00 | 7,040.00 | 6,780.00 | 6,860.00 | 6,860.00 | -2.00% | 1,634,559 |
| Jan 7, 2026 | 7,510.00 | 7,550.00 | 6,850.00 | 7,000.00 | 7,000.00 | -6.04% | 3,274,771 |
| Jan 6, 2026 | 7,480.00 | 7,530.00 | 7,330.00 | 7,450.00 | 7,450.00 | 0.68% | 2,180,491 |
| Jan 5, 2026 | 7,330.00 | 7,450.00 | 7,220.00 | 7,400.00 | 7,400.00 | 0.82% | 1,861,552 |
| Jan 2, 2026 | 7,200.00 | 7,400.00 | 7,090.00 | 7,340.00 | 7,340.00 | 1.94% | 1,572,352 |
| Dec 30, 2025 | 7,300.00 | 7,430.00 | 7,170.00 | 7,200.00 | 7,200.00 | -2.44% | 1,111,846 |
| Dec 29, 2025 | 7,030.00 | 7,480.00 | 7,010.00 | 7,380.00 | 7,380.00 | 4.09% | 2,430,661 |
| Dec 26, 2025 | 7,280.00 | 7,450.00 | 7,090.00 | 7,090.00 | 7,090.00 | -2.74% | 1,458,438 |
| Dec 24, 2025 | 7,510.00 | 7,530.00 | 7,200.00 | 7,290.00 | 7,290.00 | -3.44% | 2,075,808 |
| Dec 23, 2025 | 7,500.00 | 7,870.00 | 7,380.00 | 7,550.00 | 7,550.00 | 0.67% | 7,904,213 |
| Dec 22, 2025 | 7,630.00 | 7,730.00 | 7,320.00 | 7,500.00 | 7,500.00 | 1.21% | 6,100,696 |
| Dec 19, 2025 | 6,930.00 | 7,550.00 | 6,730.00 | 7,410.00 | 7,410.00 | 6.93% | 7,724,985 |
| Dec 18, 2025 | 6,600.00 | 7,700.00 | 6,540.00 | 6,930.00 | 6,930.00 | 2.82% | 13,953,482 |
| Dec 17, 2025 | 6,790.00 | 7,130.00 | 6,680.00 | 6,740.00 | 6,740.00 | 2.90% | 3,304,048 |
| Dec 16, 2025 | 6,950.00 | 6,970.00 | 6,520.00 | 6,550.00 | 6,550.00 | -7.36% | 2,775,115 |
| Dec 15, 2025 | 7,120.00 | 7,160.00 | 7,010.00 | 7,070.00 | 7,070.00 | -2.88% | 1,645,539 |
| Dec 12, 2025 | 7,210.00 | 7,390.00 | 7,060.00 | 7,280.00 | 7,280.00 | 1.11% | 3,687,971 |
| Dec 11, 2025 | 7,020.00 | 7,490.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.56% | 7,647,265 |
| Dec 10, 2025 | 6,450.00 | 7,270.00 | 6,450.00 | 7,160.00 | 7,160.00 | 11.01% | 16,784,360 |
| Dec 9, 2025 | 6,580.00 | 6,640.00 | 6,410.00 | 6,450.00 | 6,450.00 | -2.27% | 2,403,994 |
| Dec 8, 2025 | 6,880.00 | 6,890.00 | 6,520.00 | 6,600.00 | 6,600.00 | -2.94% | 3,140,094 |
| Dec 5, 2025 | 6,920.00 | 7,770.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.15% | 20,722,692 |
| Dec 4, 2025 | 6,800.00 | 6,950.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.44% | 962,816 |
| Dec 3, 2025 | 6,860.00 | 6,920.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.89% | 1,070,365 |
| Dec 2, 2025 | 6,880.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | -2.59% | 1,014,187 |
| Dec 1, 2025 | 7,000.00 | 7,190.00 | 6,850.00 | 6,940.00 | 6,940.00 | 0.14% | 1,951,928 |
| Nov 28, 2025 | 6,730.00 | 6,930.00 | 6,700.00 | 6,930.00 | 6,930.00 | 2.82% | 1,067,966 |
| Nov 27, 2025 | 6,780.00 | 6,880.00 | 6,690.00 | 6,740.00 | 6,740.00 | - | 912,333 |
| Nov 26, 2025 | 6,570.00 | 6,820.00 | 6,540.00 | 6,740.00 | 6,740.00 | 2.59% | 997,167 |
| Nov 25, 2025 | 6,700.00 | 6,840.00 | 6,510.00 | 6,570.00 | 6,570.00 | -0.90% | 886,164 |
| Nov 24, 2025 | 6,790.00 | 6,860.00 | 6,590.00 | 6,630.00 | 6,630.00 | 0.76% | 1,280,557 |
| Nov 21, 2025 | 6,540.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | -2.37% | 1,012,525 |
| Nov 20, 2025 | 6,600.00 | 6,820.00 | 6,600.00 | 6,740.00 | 6,740.00 | 2.43% | 1,236,074 |
| Nov 19, 2025 | 6,580.00 | 6,700.00 | 6,430.00 | 6,580.00 | 6,580.00 | -0.30% | 1,236,830 |
| Nov 18, 2025 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,600.00 | -3.65% | 1,409,773 |
| Nov 17, 2025 | 6,850.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,850.00 | 0.74% | 1,158,539 |
| Nov 14, 2025 | 6,900.00 | 7,110.00 | 6,640.00 | 6,800.00 | 6,800.00 | -3.13% | 1,704,195 |
| Nov 13, 2025 | 7,000.00 | 7,160.00 | 6,920.00 | 7,020.00 | 7,020.00 | -0.43% | 2,415,239 |
| Nov 12, 2025 | 6,760.00 | 7,100.00 | 6,730.00 | 7,050.00 | 7,050.00 | 5.22% | 4,974,856 |
| Nov 11, 2025 | 7,580.00 | 7,650.00 | 6,520.00 | 6,700.00 | 6,700.00 | -11.96% | 9,464,272 |
| Nov 10, 2025 | 7,430.00 | 7,660.00 | 7,430.00 | 7,610.00 | 7,610.00 | 3.68% | 1,421,150 |
| Nov 7, 2025 | 7,400.00 | 7,580.00 | 7,240.00 | 7,340.00 | 7,340.00 | -3.55% | 1,705,924 |
| Nov 6, 2025 | 7,680.00 | 7,950.00 | 7,470.00 | 7,610.00 | 7,610.00 | 0.26% | 2,619,408 |
| Nov 5, 2025 | 7,650.00 | 7,740.00 | 7,380.00 | 7,590.00 | 7,590.00 | -2.06% | 2,260,260 |
| Nov 4, 2025 | 7,810.00 | 7,950.00 | 7,700.00 | 7,750.00 | 7,750.00 | -1.65% | 2,105,097 |
| Nov 3, 2025 | 7,990.00 | 8,220.00 | 7,720.00 | 7,880.00 | 7,880.00 | -2.23% | 3,706,670 |
| Oct 31, 2025 | 8,040.00 | 8,350.00 | 8,030.00 | 8,060.00 | 8,060.00 | -3.70% | 3,088,743 |
| Oct 30, 2025 | 8,860.00 | 8,860.00 | 8,350.00 | 8,370.00 | 8,370.00 | -5.53% | 3,461,709 |
| Oct 29, 2025 | 9,010.00 | 9,190.00 | 8,810.00 | 8,860.00 | 8,860.00 | -1.12% | 3,903,006 |
| Oct 28, 2025 | 9,050.00 | 9,190.00 | 8,870.00 | 8,960.00 | 8,960.00 | 0.11% | 3,000,075 |
| Oct 27, 2025 | 8,870.00 | 9,070.00 | 8,860.00 | 8,950.00 | 8,950.00 | 1.02% | 2,246,201 |
| Oct 24, 2025 | 9,050.00 | 9,180.00 | 8,840.00 | 8,860.00 | 8,860.00 | -1.45% | 1,802,587 |
| Oct 23, 2025 | 8,830.00 | 9,250.00 | 8,750.00 | 8,990.00 | 8,990.00 | 0.33% | 2,679,339 |
| Oct 22, 2025 | 9,100.00 | 9,200.00 | 8,700.00 | 8,960.00 | 8,960.00 | -0.44% | 2,500,408 |
| Oct 21, 2025 | 9,080.00 | 9,550.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.22% | 4,673,610 |
| Oct 20, 2025 | 8,910.00 | 9,100.00 | 8,860.00 | 8,980.00 | 8,980.00 | 0.45% | 2,168,430 |
| Oct 17, 2025 | 9,250.00 | 9,470.00 | 8,920.00 | 8,940.00 | 8,940.00 | -4.39% | 3,899,357 |
| Oct 16, 2025 | 9,630.00 | 9,800.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.81% | 4,571,474 |
| Oct 15, 2025 | 10,310.00 | 10,330.00 | 9,630.00 | 9,720.00 | 9,720.00 | 1.46% | 12,527,490 |
| Oct 14, 2025 | 9,330.00 | 9,970.00 | 9,330.00 | 9,580.00 | 9,580.00 | 3.79% | 11,116,330 |
| Oct 13, 2025 | 9,840.00 | 10,020.00 | 9,230.00 | 9,230.00 | 9,230.00 | -8.70% | 6,569,752 |
| Oct 10, 2025 | 9,990.00 | 10,250.00 | 9,870.00 | 10,110.00 | 10,110.00 | 1.20% | 5,504,937 |
| Oct 2, 2025 | 9,850.00 | 10,310.00 | 9,810.00 | 9,990.00 | 9,990.00 | 2.46% | 8,075,550 |