Skip to main content
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
-50.00 (-1.42%)
Last updated: Dec 5, 2025, 11:34 AM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,545.003,545.003,475.003,525.003,525.00-0.14%105,154
Dec 4, 20253,555.003,575.003,510.003,530.003,530.00-0.70%45,508
Dec 3, 20253,520.003,580.003,495.003,555.003,555.001.28%83,095
Dec 2, 20253,460.003,530.003,450.003,510.003,510.001.45%57,517
Dec 1, 20253,475.003,510.003,440.003,460.003,460.00-0.29%63,936
Nov 28, 20253,460.003,490.003,450.003,470.003,470.000.43%23,404
Nov 27, 20253,435.003,520.003,435.003,455.003,455.00-67,607
Nov 26, 20253,320.003,465.003,320.003,455.003,455.003.75%69,527
Nov 25, 20253,360.003,410.003,325.003,330.003,330.00-0.60%104,734
Nov 24, 20253,405.003,420.003,350.003,350.003,350.00-0.89%57,044
Nov 21, 20253,450.003,450.003,370.003,380.003,380.00-2.73%110,008
Nov 20, 20253,440.003,520.003,435.003,475.003,475.001.61%91,341
Nov 19, 20253,475.003,475.003,375.003,420.003,420.00-0.73%82,505
Nov 18, 20253,560.003,565.003,445.003,445.003,445.00-4.04%149,180
Nov 17, 20253,610.003,610.003,545.003,590.003,590.000.28%91,420
Nov 14, 20253,650.003,700.003,560.003,580.003,580.00-4.53%205,348
Nov 13, 20253,765.003,780.003,685.003,750.003,750.00-0.40%73,585
Nov 12, 20253,700.003,770.003,650.003,765.003,765.003.15%137,786
Nov 11, 20253,735.003,810.003,615.003,650.003,650.00-2.28%131,149
Nov 10, 20253,525.003,740.003,525.003,735.003,735.006.71%176,289
Nov 7, 20253,530.003,575.003,470.003,500.003,500.00-2.23%126,632
Nov 6, 20253,505.003,620.003,500.003,580.003,580.002.29%116,751
Nov 5, 20253,525.003,540.003,420.003,500.003,500.00-1.55%164,673
Nov 4, 20253,575.003,610.003,545.003,555.003,555.00-0.97%143,632
Nov 3, 20253,620.003,640.003,570.003,590.003,590.00-0.69%125,169
Oct 31, 20253,610.003,645.003,560.003,615.003,615.000.14%108,438
Oct 30, 20253,750.003,770.003,580.003,610.003,610.00-2.17%186,502
Oct 29, 20253,715.003,725.003,635.003,690.003,690.00-0.67%110,674
Oct 28, 20253,775.003,780.003,650.003,715.003,715.00-1.59%139,816
Oct 27, 20253,610.003,900.003,610.003,775.003,775.005.30%350,054
Oct 24, 20253,570.003,630.003,555.003,585.003,585.000.99%97,371
Oct 23, 20253,610.003,610.003,550.003,550.003,550.00-2.47%102,594
Oct 22, 20253,650.003,650.003,560.003,640.003,640.00-0.27%82,480
Oct 21, 20253,760.003,770.003,600.003,650.003,650.00-1.62%145,754
Oct 20, 20253,525.003,735.003,510.003,710.003,710.005.55%155,557
Oct 17, 20253,590.003,590.003,515.003,515.003,515.00-2.09%98,391
Oct 16, 20253,600.003,725.003,575.003,590.003,590.00-0.28%240,815
Oct 15, 20253,480.003,600.003,465.003,600.003,600.003.45%116,299
Oct 14, 20253,455.003,520.003,455.003,480.003,480.000.87%140,138
Oct 13, 20253,405.003,490.003,400.003,450.003,450.00-2.27%124,377
Oct 10, 20253,585.003,590.003,520.003,530.003,530.00-1.53%124,183
Oct 2, 20253,540.003,635.003,490.003,585.003,585.001.27%121,279
Oct 1, 20253,590.003,590.003,475.003,540.003,540.00-1.26%76,879
Sep 30, 20253,635.003,640.003,560.003,585.003,585.00-0.97%56,619
Sep 29, 20253,600.003,745.003,600.003,620.003,620.000.56%116,907
Sep 26, 20253,555.003,690.003,535.003,600.003,600.000.98%126,663
Sep 25, 20253,540.003,570.003,465.003,565.003,565.000.71%52,001
Sep 24, 20253,580.003,580.003,500.003,540.003,540.00-1.26%180,949
Sep 23, 20253,670.003,670.003,585.003,585.003,585.00-1.78%79,383
Sep 22, 20253,640.003,800.003,605.003,650.003,650.000.41%41,733
Sep 19, 20253,680.003,765.003,635.003,635.003,635.00-1.89%767,290
Sep 18, 20253,670.003,710.003,635.003,705.003,705.001.23%78,652
Sep 17, 20253,705.003,705.003,620.003,660.003,660.00-0.95%53,833
Sep 16, 20253,775.003,775.003,645.003,695.003,695.00-1.86%119,652
Sep 15, 20253,710.003,825.003,710.003,765.003,765.001.89%167,511
Sep 12, 20253,750.003,785.003,675.003,695.003,695.00-0.67%69,822
Sep 11, 20253,775.003,800.003,655.003,720.003,720.00-1.33%159,932
Sep 10, 20253,725.003,775.003,650.003,770.003,770.003.57%193,135
Sep 9, 20253,505.003,650.003,500.003,640.003,640.004.30%230,436
Sep 8, 20253,430.003,535.003,405.003,490.003,490.001.60%135,368
Sep 5, 20253,450.003,485.003,420.003,435.003,435.00-0.15%44,205
Sep 4, 20253,495.003,495.003,425.003,440.003,440.00-39,377
Sep 3, 20253,430.003,465.003,425.003,440.003,440.00-44,457
Sep 2, 20253,415.003,490.003,400.003,440.003,440.000.73%53,956
Sep 1, 20253,530.003,530.003,405.003,415.003,415.00-3.39%113,810
Aug 29, 20253,500.003,545.003,465.003,535.003,535.001.00%46,234
Aug 28, 20253,415.003,550.003,380.003,500.003,500.002.49%89,099
Aug 27, 20253,425.003,445.003,405.003,415.003,415.00-0.15%32,215
Aug 26, 20253,550.003,550.003,420.003,420.003,420.00-2.98%89,031
Aug 25, 20253,520.003,600.003,510.003,525.003,525.000.43%104,535
Aug 22, 20253,540.003,585.003,495.003,510.003,510.00-0.85%43,924
Aug 21, 20253,570.003,590.003,540.003,540.003,540.00-0.84%25,959
Aug 20, 20253,535.003,570.003,500.003,570.003,570.000.14%145,327
Aug 19, 20253,600.003,635.003,500.003,565.003,565.00-0.97%40,540
Aug 18, 20253,530.003,600.003,470.003,600.003,600.001.55%105,864
Aug 14, 20253,495.003,630.003,475.003,545.003,545.002.31%56,556
Aug 13, 20253,560.003,565.003,450.003,465.003,465.00-0.72%191,547
Aug 12, 20253,450.003,590.003,440.003,490.003,490.001.45%213,430
Aug 11, 20253,460.003,465.003,400.003,440.003,440.00-0.58%55,407
Aug 8, 20253,500.003,545.003,445.003,460.003,460.00-1.14%67,688
Aug 7, 20253,535.003,555.003,460.003,500.003,500.00-0.57%65,378
Aug 6, 20253,490.003,530.003,460.003,520.003,520.000.86%35,594
Aug 5, 20253,410.003,540.003,410.003,490.003,490.002.50%108,901
Aug 4, 20253,285.003,425.003,260.003,405.003,405.003.97%97,950
Aug 1, 20253,365.003,385.003,230.003,275.003,275.00-4.52%223,982
Jul 31, 20253,415.003,485.003,385.003,430.003,430.000.59%88,270
Jul 30, 20253,420.003,435.003,315.003,410.003,410.000.59%180,095
Jul 29, 20253,365.003,395.003,290.003,390.003,390.001.19%96,886
Jul 28, 20253,460.003,490.003,310.003,350.003,350.00-3.04%214,006
Jul 25, 20253,485.003,550.003,450.003,455.003,455.00-0.86%144,408
Jul 24, 20253,575.003,630.003,460.003,485.003,485.00-2.24%167,107
Jul 23, 20253,635.003,675.003,495.003,565.003,565.00-1.93%228,315
Jul 22, 20253,760.003,770.003,625.003,635.003,635.00-1.89%191,677
Jul 21, 20253,775.003,800.003,685.003,705.003,705.00-1.33%101,205
Jul 18, 20253,905.003,905.003,725.003,755.003,755.00-3.22%184,961
Jul 17, 20253,935.004,015.003,840.003,880.003,880.00-1.27%196,829
Jul 16, 20254,025.004,030.003,880.003,930.003,930.00-3.08%325,231
Jul 15, 20254,150.004,160.003,975.004,055.004,055.00-1.93%441,311
Jul 14, 20254,160.004,160.003,885.004,135.004,135.00-0.36%877,099
Jul 11, 20253,940.004,250.003,895.004,150.004,150.006.55%1,562,139