Skip to main content
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,330.00
-245.00 (-5.36%)
At close: Mar 9, 2026

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,315.004,415.004,110.004,330.004,330.00-5.36%392,667
Mar 6, 20264,565.004,670.004,390.004,575.004,575.00-0.11%255,707
Mar 5, 20264,295.004,620.004,295.004,580.004,580.0011.71%621,165
Mar 4, 20264,330.004,445.004,100.004,100.004,100.00-7.76%903,226
Mar 3, 20264,500.004,640.004,445.004,445.004,445.00-5.22%341,062
Feb 27, 20264,820.004,900.004,670.004,690.004,690.00-3.89%387,048
Feb 26, 20264,650.005,250.004,580.004,880.004,880.005.40%1,279,289
Feb 25, 20264,730.004,735.004,560.004,630.004,630.000.54%435,203
Feb 24, 20264,635.004,675.004,440.004,605.004,605.00-1.81%497,642
Feb 23, 20265,300.005,300.004,675.004,690.004,690.00-7.68%874,416
Feb 20, 20265,700.005,740.004,900.005,080.005,080.00-5.40%1,694,689
Feb 19, 20265,050.005,420.004,710.005,370.005,370.0020.95%3,166,979
Feb 13, 20264,245.004,640.004,190.004,440.004,440.007.12%1,192,402
Feb 12, 20264,145.004,205.004,110.004,145.004,145.000.61%144,957
Feb 11, 20264,105.004,130.004,040.004,120.004,120.000.37%110,356
Feb 10, 20264,020.004,120.003,985.004,105.004,105.002.50%160,246
Feb 9, 20264,000.004,070.003,965.004,005.004,005.002.82%100,580
Feb 6, 20263,880.003,945.003,745.003,895.003,895.00-2.26%157,851
Feb 5, 20264,075.004,100.003,950.003,985.003,985.00-3.74%153,393
Feb 4, 20263,995.004,150.003,930.004,140.004,140.003.50%224,532
Feb 3, 20263,900.004,070.003,875.004,000.004,000.004.99%285,706
Feb 2, 20264,045.004,070.003,780.003,810.003,810.00-6.62%375,406
Jan 30, 20264,035.004,150.003,935.004,080.004,080.000.74%390,253
Jan 29, 20263,800.004,135.003,645.004,050.004,050.006.16%930,100
Jan 28, 20263,800.003,910.003,790.003,815.003,815.000.66%188,361
Jan 27, 20263,710.003,810.003,675.003,790.003,790.002.16%244,981
Jan 26, 20263,650.003,740.003,650.003,710.003,710.000.54%200,278
Jan 23, 20263,510.003,705.003,510.003,690.003,690.005.43%416,623
Jan 22, 20263,500.003,600.003,470.003,500.003,500.000.14%119,534
Jan 21, 20263,545.003,565.003,455.003,495.003,495.00-2.37%113,580
Jan 20, 20263,500.003,650.003,465.003,580.003,580.002.29%256,227
Jan 19, 20263,495.003,585.003,465.003,500.003,500.00-85,519
Jan 16, 20263,460.003,530.003,460.003,500.003,500.001.45%85,275
Jan 15, 20263,420.003,510.003,420.003,450.003,450.000.58%111,833
Jan 14, 20263,375.003,455.003,350.003,430.003,430.001.33%130,062
Jan 13, 20263,410.003,410.003,350.003,385.003,385.00-143,916
Jan 12, 20263,390.003,445.003,370.003,385.003,385.00-0.15%46,458
Jan 9, 20263,390.003,410.003,365.003,390.003,390.00-38,601
Jan 8, 20263,480.003,480.003,380.003,390.003,390.00-2.59%137,074
Jan 7, 20263,555.003,620.003,450.003,480.003,480.00-2.79%90,643
Jan 6, 20263,495.003,600.003,470.003,580.003,580.003.17%92,998
Jan 5, 20263,470.003,510.003,430.003,470.003,470.00-90,301
Jan 2, 20263,525.003,525.003,415.003,470.003,470.00-1.14%65,074
Dec 30, 20253,530.003,540.003,485.003,510.003,510.00-0.14%37,110
Dec 29, 20253,600.003,600.003,450.003,515.003,515.00-2.36%76,946
Dec 26, 20253,595.003,630.003,575.003,600.003,600.000.28%73,696
Dec 24, 20253,560.003,590.003,520.003,590.003,590.000.98%83,927
Dec 23, 20253,580.003,585.003,530.003,555.003,555.00-0.42%38,923
Dec 22, 20253,550.003,600.003,545.003,570.003,570.000.71%74,519
Dec 19, 20253,510.003,550.003,455.003,545.003,545.001.29%54,161
Dec 18, 20253,515.003,545.003,485.003,500.003,500.00-0.85%28,823
Dec 17, 20253,550.003,555.003,515.003,530.003,530.00-0.42%22,155
Dec 16, 20253,560.003,565.003,520.003,545.003,545.00-0.42%28,816
Dec 15, 20253,550.003,610.003,515.003,560.003,560.00-0.42%46,553
Dec 12, 20253,520.003,575.003,510.003,575.003,575.001.85%48,187
Dec 11, 20253,465.003,610.003,460.003,510.003,510.001.59%136,563
Dec 10, 20253,455.003,485.003,400.003,455.003,455.00-0.86%81,215
Dec 9, 20253,490.003,510.003,450.003,485.003,485.00-0.29%33,852
Dec 8, 20253,510.003,510.003,465.003,495.003,495.00-0.85%45,020
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