Skip to main content
Daol Investment & Securities Co., Ltd. (KRX:030210)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,505.00
-80.00 (-1.74%)
Apr 29, 2026, 3:30 PM KST

KRX:030210 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,600.004,660.004,485.004,505.004,505.00-1.74%180,016
Apr 28, 20264,400.004,705.004,380.004,585.004,585.003.97%407,044
Apr 27, 20264,310.004,485.004,280.004,410.004,410.003.16%186,017
Apr 24, 20264,250.004,315.004,210.004,275.004,275.000.83%105,224
Apr 23, 20264,290.004,305.004,195.004,240.004,240.000.47%112,328
Apr 22, 20264,250.004,250.004,165.004,220.004,220.00-0.71%70,855
Apr 21, 20264,235.004,305.004,225.004,250.004,250.000.95%132,797
Apr 20, 20264,250.004,290.004,195.004,210.004,210.00-0.59%46,974
Apr 17, 20264,300.004,300.004,225.004,235.004,235.00-0.82%64,116
Apr 16, 20264,295.004,300.004,260.004,270.004,270.000.35%98,887
Apr 15, 20264,315.004,345.004,255.004,255.004,255.00-76,572
Apr 14, 20264,210.004,305.004,210.004,255.004,255.003.03%77,496
Apr 13, 20264,175.004,205.004,110.004,130.004,130.00-2.13%51,093
Apr 10, 20264,195.004,250.004,180.004,220.004,220.002.30%68,587
Apr 9, 20264,195.004,195.004,095.004,125.004,125.00-1.79%63,464
Apr 8, 20264,085.004,220.004,030.004,200.004,200.006.46%124,010
Apr 7, 20263,990.004,010.003,895.003,945.003,945.000.25%66,087
Apr 6, 20263,910.003,950.003,890.003,935.003,935.000.38%43,344
Apr 3, 20263,955.003,980.003,895.003,920.003,920.000.51%67,910
Apr 2, 20264,080.004,120.003,845.003,900.003,900.00-4.41%119,705
Apr 1, 20263,975.004,085.003,955.004,080.004,080.005.29%66,704
Mar 31, 20264,010.004,035.003,870.003,875.003,875.00-3.97%125,723
Mar 30, 20264,080.004,100.004,000.004,035.004,035.00-1.94%211,163
Mar 27, 20264,040.004,120.003,955.004,115.004,115.000.73%99,926
Mar 26, 20264,190.004,190.004,080.004,085.004,085.00-2.04%143,294
Mar 25, 20264,110.004,230.004,110.004,170.004,170.002.21%118,656
Mar 24, 20264,165.004,200.004,010.004,080.004,080.00-0.12%100,669
Mar 23, 20264,210.004,210.004,060.004,085.004,085.00-4.11%208,548
Mar 20, 20264,230.004,350.004,120.004,260.004,260.001.19%371,337
Mar 19, 20264,205.004,350.004,200.004,210.004,210.00-2.09%122,278
Mar 18, 20264,100.004,330.004,100.004,300.004,300.005.39%384,416
Mar 17, 20264,500.004,500.004,020.004,080.004,080.00-11.21%1,290,240
Mar 16, 20264,500.004,650.004,485.004,595.004,354.212.22%311,422
Mar 13, 20264,570.004,595.004,490.004,495.004,259.45-3.13%178,066
Mar 12, 20264,660.004,660.004,545.004,640.004,396.861.09%141,416
Mar 11, 20264,535.004,680.004,535.004,590.004,349.482.80%396,027
Mar 10, 20264,475.004,540.004,400.004,465.004,231.033.12%259,193
Mar 9, 20264,315.004,415.004,110.004,330.004,103.10-5.36%392,867
Mar 6, 20264,565.004,670.004,390.004,575.004,335.26-0.11%255,795
Mar 5, 20264,295.004,620.004,295.004,580.004,340.0011.71%621,285
Mar 4, 20264,330.004,445.004,100.004,100.003,885.15-7.76%903,394
Mar 3, 20264,500.004,640.004,445.004,445.004,212.07-5.22%342,002
Feb 27, 20264,820.004,900.004,670.004,690.004,444.24-3.89%387,766
Feb 26, 20264,650.005,250.004,580.004,880.004,624.285.40%1,279,289
Feb 25, 20264,730.004,735.004,560.004,630.004,387.380.54%435,961
Feb 24, 20264,635.004,675.004,440.004,605.004,363.69-1.81%499,958
Feb 23, 20265,300.005,300.004,675.004,690.004,444.24-7.68%875,806
Feb 20, 20265,700.005,740.004,900.005,080.004,813.80-5.40%1,706,525
Feb 19, 20265,050.005,420.004,710.005,370.005,088.6020.95%3,189,849
Feb 13, 20264,245.004,640.004,190.004,440.004,207.347.12%1,196,444
Feb 12, 20264,145.004,205.004,110.004,145.003,927.790.61%145,554
Feb 11, 20264,105.004,130.004,040.004,120.003,904.100.37%110,598
Feb 10, 20264,020.004,120.003,985.004,105.003,889.892.50%160,520
Feb 9, 20264,000.004,070.003,965.004,005.003,795.132.82%100,830
Feb 6, 20263,880.003,945.003,745.003,895.003,690.90-2.26%158,116
Feb 5, 20264,075.004,100.003,950.003,985.003,776.18-3.74%156,034
Feb 4, 20263,995.004,150.003,930.004,140.003,923.063.50%224,532
Feb 3, 20263,900.004,070.003,875.004,000.003,790.394.99%285,706
Feb 2, 20264,045.004,070.003,780.003,810.003,610.35-6.62%375,406
Jan 30, 20264,035.004,150.003,935.004,080.003,866.200.74%390,577
Jan 29, 20263,800.004,135.003,645.004,050.003,837.776.16%931,036
Jan 28, 20263,800.003,910.003,790.003,815.003,615.090.66%189,666
Jan 27, 20263,710.003,810.003,675.003,790.003,591.402.16%244,981
Jan 26, 20263,650.003,740.003,650.003,710.003,515.590.54%200,388
Jan 23, 20263,510.003,705.003,510.003,690.003,496.645.43%417,208
Jan 22, 20263,500.003,600.003,470.003,500.003,316.590.14%119,534
Jan 21, 20263,545.003,565.003,455.003,495.003,311.86-2.37%113,580
Jan 20, 20263,500.003,650.003,465.003,580.003,392.402.29%256,227
Jan 19, 20263,495.003,585.003,465.003,500.003,316.59-85,519
Jan 16, 20263,460.003,530.003,460.003,500.003,316.591.45%85,281
Jan 15, 20263,420.003,510.003,420.003,450.003,269.210.58%111,833
Jan 14, 20263,375.003,455.003,350.003,430.003,250.261.33%130,565
Jan 13, 20263,410.003,410.003,350.003,385.003,207.62-143,926
Jan 12, 20263,390.003,445.003,370.003,385.003,207.62-0.15%46,522
Jan 9, 20263,390.003,410.003,365.003,390.003,212.36-38,606
Jan 8, 20263,480.003,480.003,380.003,390.003,212.36-2.59%137,078
Jan 7, 20263,555.003,620.003,450.003,480.003,297.64-2.79%91,112
Jan 6, 20263,495.003,600.003,470.003,580.003,392.403.17%93,010
Jan 5, 20263,470.003,510.003,430.003,470.003,288.17-90,301
Jan 2, 20263,525.003,525.003,415.003,470.003,288.17-1.14%65,248
Dec 30, 20253,530.003,540.003,485.003,510.003,326.07-0.14%37,111
Dec 29, 20253,600.003,600.003,450.003,515.003,330.81-2.36%76,946
Dec 26, 20253,595.003,630.003,575.003,600.003,411.350.28%73,696
Dec 24, 20253,560.003,590.003,520.003,590.003,401.880.98%83,927
Dec 23, 20253,580.003,585.003,530.003,555.003,368.71-0.42%39,023
Dec 22, 20253,550.003,600.003,545.003,570.003,382.930.71%74,671
Dec 19, 20253,510.003,550.003,455.003,545.003,359.241.29%54,161
Dec 18, 20253,515.003,545.003,485.003,500.003,316.59-0.85%28,829
Dec 17, 20253,550.003,555.003,515.003,530.003,345.02-0.42%22,155
Dec 16, 20253,560.003,565.003,520.003,545.003,359.24-0.42%28,816
Dec 15, 20253,550.003,610.003,515.003,560.003,373.45-0.42%46,553
Dec 12, 20253,520.003,575.003,510.003,575.003,387.661.85%48,187
Dec 11, 20253,465.003,610.003,460.003,510.003,326.071.59%136,563
Dec 10, 20253,455.003,485.003,400.003,455.003,273.95-0.86%81,215
Dec 9, 20253,490.003,510.003,450.003,485.003,302.38-0.29%33,852
Dec 8, 20253,510.003,510.003,465.003,495.003,311.86-0.85%45,020
Dec 5, 20253,545.003,545.003,475.003,525.003,340.28-0.14%105,154
Dec 4, 20253,555.003,575.003,510.003,530.003,345.02-0.70%45,524
Dec 3, 20253,520.003,580.003,495.003,555.003,368.711.28%83,096
Dec 2, 20253,460.003,530.003,450.003,510.003,326.071.45%57,517