Daol SEC - Price History

Monthly price history for 030210.KS (Daol SEC)

DateAdjusted priceReal price
May 2024 ₩3,065 ₩3,065
April 2024 ₩3,180 ₩3,180
March 2024 ₩3,295 ₩3,295
February 2024 ₩3,372 ₩3,515
January 2024 ₩3,453 ₩3,600
December 2023 ₩3,741 ₩3,900
November 2023 ₩3,866 ₩4,030
October 2023 ₩3,669 ₩3,825
September 2023 ₩3,616 ₩3,770
August 2023 ₩3,880 ₩4,045
July 2023 ₩3,261 ₩3,400
June 2023 ₩3,386 ₩3,530
May 2023 ₩3,640 ₩3,795
April 2023 ₩3,199 ₩3,335
March 2023 ₩5,161 ₩5,380
February 2023 ₩4,681 ₩4,880
January 2023 ₩3,218 ₩3,355
December 2022 ₩2,686 ₩2,800
November 2022 ₩2,973 ₩3,260
October 2022 ₩2,822 ₩3,095
September 2022 ₩3,319 ₩3,640
August 2022 ₩4,190 ₩4,595
July 2022 ₩4,136 ₩4,535
June 2022 ₩3,857 ₩4,230
May 2022 ₩4,596 ₩5,040
April 2022 ₩4,304 ₩4,720
March 2022 ₩4,797 ₩5,260
February 2022 ₩4,596 ₩5,040
January 2022 ₩4,487 ₩4,920
December 2021 ₩4,733 ₩5,190
November 2021 ₩5,133 ₩5,900
October 2021 ₩5,725 ₩6,580
September 2021 ₩5,516 ₩6,340
August 2021 ₩6,404 ₩7,360
July 2021 ₩6,569 ₩7,550
June 2021 ₩6,778 ₩7,790
May 2021 ₩5,133 ₩5,900
April 2021 ₩5,073 ₩5,830
March 2021 ₩4,189 ₩4,815
February 2021 ₩3,541 ₩4,070
January 2021 ₩2,993 ₩3,440
December 2020 ₩2,776 ₩3,190
November 2020 ₩2,555 ₩3,080
October 2020 ₩2,103 ₩2,535
September 2020 ₩2,082 ₩2,510
August 2020 ₩2,182 ₩2,630
July 2020 ₩2,033 ₩2,450
June 2020 ₩1,858 ₩2,240
May 2020 ₩2,062 ₩2,485
April 2020 ₩2,132 ₩2,570
March 2020 ₩1,693 ₩2,040
February 2020 ₩1,697 ₩2,045
January 2020 ₩1,784 ₩2,150
December 2019 ₩1,946 ₩2,345
November 2019 ₩1,808 ₩2,325
October 2019 ₩1,796 ₩2,310
September 2019 ₩1,928 ₩2,480
August 2019 ₩1,893 ₩2,435
July 2019 ₩2,049 ₩2,635
June 2019 ₩2,426 ₩3,120
May 2019 ₩2,220 ₩2,855
April 2019 ₩2,461 ₩3,165
March 2019 ₩2,309 ₩2,970
February 2019 ₩2,434 ₩3,130
January 2019 ₩2,554 ₩3,285
December 2018 ₩2,302 ₩2,960
November 2018 ₩2,636 ₩3,390
October 2018 ₩2,519 ₩3,240
September 2018 ₩3,351 ₩4,310
August 2018 ₩3,048 ₩3,920
July 2018 ₩2,823 ₩3,630
June 2018 ₩3,153 ₩4,055
May 2018 ₩3,896 ₩5,010
April 2018 ₩5,148 ₩6,620
March 2018 ₩3,861 ₩4,965
February 2018 ₩5,288 ₩6,800
January 2018 ₩4,253 ₩5,470
December 2017 ₩3,029 ₩3,895
November 2017 ₩2,745 ₩3,530
October 2017 ₩2,690 ₩3,460
September 2017 ₩2,679 ₩3,445
August 2017 ₩2,788 ₩3,585
July 2017 ₩2,788 ₩3,585
June 2017 ₩2,947 ₩3,790
May 2017 ₩2,698 ₩3,470
April 2017 ₩2,531 ₩3,255
March 2017 ₩2,438 ₩3,135
February 2017 ₩2,356 ₩3,030
January 2017 ₩2,469 ₩3,175
December 2016 ₩2,274 ₩2,925
November 2016 ₩2,259 ₩2,905
October 2016 ₩2,232 ₩2,870
September 2016 ₩2,263 ₩2,910
August 2016 ₩2,096 ₩2,695
July 2016 ₩2,294 ₩2,950
June 2016 ₩1,967 ₩2,530
May 2016 ₩1,932 ₩2,485
April 2016 ₩2,123 ₩2,730
March 2016 ₩2,177 ₩2,800
February 2016 ₩2,212 ₩2,845
January 2016 ₩1,718 ₩2,210
December 2015 ₩1,761 ₩2,265
November 2015 ₩1,839 ₩2,365
October 2015 ₩1,983 ₩2,550
September 2015 ₩2,123 ₩2,730
August 2015 ₩2,123 ₩2,730
July 2015 ₩3,107 ₩3,995
June 2015 ₩2,648 ₩3,405
May 2015 ₩2,535 ₩3,260
April 2015 ₩2,869 ₩3,690
March 2015 ₩2,547 ₩3,275
February 2015 ₩1,695 ₩2,180
January 2015 ₩1,454 ₩1,870
December 2014 ₩1,411 ₩1,815
November 2014 ₩1,586 ₩2,040
October 2014 ₩1,672 ₩2,150
September 2014 ₩1,707 ₩2,195
August 2014 ₩1,998 ₩2,570
July 2014 ₩2,026 ₩2,605
June 2014 ₩1,656 ₩2,130
May 2014 ₩1,742 ₩2,240
April 2014 ₩1,998 ₩2,570
March 2014 ₩1,971 ₩2,535
February 2014 ₩1,897 ₩2,440
January 2014 ₩1,730 ₩2,225
December 2013 ₩1,691 ₩2,175
November 2013 ₩1,773 ₩2,280
October 2013 ₩1,851 ₩2,380
September 2013 ₩1,866 ₩2,400
August 2013 ₩1,862 ₩2,395
July 2013 ₩1,991 ₩2,560
June 2013 ₩2,457 ₩3,160
May 2013 ₩2,959 ₩3,805
April 2013 ₩2,908 ₩3,740
March 2013 ₩2,955 ₩3,800
February 2013 ₩2,185 ₩2,810
January 2013 ₩2,092 ₩2,690
December 2012 ₩1,746 ₩2,245
November 2012 ₩1,649 ₩2,120
October 2012 ₩1,606 ₩2,065
September 2012 ₩1,866 ₩2,400
August 2012 ₩1,540 ₩1,980
July 2012 ₩1,458 ₩1,875
June 2012 ₩1,633 ₩2,100
May 2012 ₩1,551 ₩1,995
April 2012 ₩1,699 ₩2,185
March 2012 ₩1,897 ₩2,440
February 2012 ₩2,022 ₩2,600
January 2012 ₩2,049 ₩2,635
December 2011 ₩1,579 ₩2,030
November 2011 ₩1,617 ₩2,080
October 2011 ₩1,765 ₩2,270
September 2011 ₩2,010 ₩2,585
August 2011 ₩2,329 ₩2,995
July 2011 ₩2,792 ₩3,590
June 2011 ₩2,255 ₩2,900
May 2011 ₩2,772 ₩3,565
April 2011 ₩3,188 ₩4,100
March 2011 ₩3,149 ₩4,050
February 2011 ₩3,340 ₩4,295
January 2011 ₩3,861 ₩4,965
December 2010 ₩4,160 ₩5,350
November 2010 ₩3,740 ₩4,810
October 2010 ₩3,974 ₩5,110
September 2010 ₩3,068 ₩3,945
August 2010 ₩2,722 ₩3,500
July 2010 ₩2,850 ₩3,665
June 2010 ₩2,862 ₩3,680
May 2010 ₩2,586 ₩3,325
April 2010 ₩2,924 ₩3,760
March 2010 ₩2,504 ₩3,220
February 2010 ₩2,434 ₩3,130
January 2010 ₩2,858 ₩3,675
December 2009 ₩3,149 ₩4,050
November 2009 ₩2,904 ₩3,735
October 2009 ₩3,390 ₩4,360
September 2009 ₩3,884 ₩4,995
August 2009 ₩3,958 ₩5,090
July 2009 ₩4,432 ₩5,700
June 2009 ₩3,332 ₩4,285
May 2009 ₩3,670 ₩4,720
April 2009 ₩4,067 ₩5,230
March 2009 ₩2,916 ₩3,750
February 2009 ₩2,317 ₩2,980
January 2009 ₩2,434 ₩3,130
December 2008 ₩2,488 ₩3,200
November 2008 ₩2,247 ₩2,890
October 2008 ₩2,100 ₩2,700
September 2008 ₩4,121 ₩5,300
August 2008 ₩4,899 ₩6,300
July 2008 ₩5,420 ₩6,970
June 2008 ₩5,832 ₩7,500
May 2008 ₩6,788 ₩8,730
April 2008 ₩7,465 ₩9,600
March 2008 ₩6,065 ₩7,800
February 2008 ₩7,768 ₩9,990
January 2008 ₩7,239 ₩9,310
December 2007 ₩9,098 ₩11,700
November 2007 ₩8,942 ₩11,500
October 2007 ₩7,092 ₩9,120
September 2007 ₩6,788 ₩8,730
August 2007 ₩6,532 ₩8,400
July 2007 ₩7,076 ₩9,100
June 2007 ₩7,309 ₩9,400
May 2007 ₩6,166 ₩7,930
April 2007 ₩5,708 ₩7,340
March 2007 ₩4,378 ₩5,630
February 2007 ₩3,872 ₩4,980
January 2007 ₩3,561 ₩4,580
December 2006 ₩4,075 ₩5,240
November 2006 ₩4,145 ₩5,330
October 2006 ₩4,098 ₩5,270
September 2006 ₩4,160 ₩5,350
August 2006 ₩3,744 ₩4,815
July 2006 ₩3,355 ₩4,315
June 2006 ₩3,336 ₩4,290
May 2006 ₩3,806 ₩4,895
April 2006 ₩4,393 ₩5,650
March 2006 ₩4,160 ₩5,350
February 2006 ₩4,572 ₩5,880
January 2006 ₩4,106 ₩5,280
December 2005 ₩4,619 ₩5,940
November 2005 ₩4,557 ₩5,860
October 2005 ₩3,114 ₩4,005
September 2005 ₩2,446 ₩3,145
August 2005 ₩2,037 ₩2,620
July 2005 ₩2,667 ₩3,430
June 2005 ₩2,648 ₩3,405
May 2005 ₩2,376 ₩3,055
April 2005 ₩1,847 ₩2,375
March 2005 ₩2,582 ₩3,320
February 2005 ₩2,893 ₩3,720
January 2005 ₩3,044 ₩3,915
December 2004 ₩1,649 ₩2,120
November 2004 ₩1,536 ₩1,975
October 2004 ₩1,279 ₩1,645
September 2004 ₩1,431 ₩1,840
August 2004 ₩1,361 ₩1,750
July 2004 ₩1,236 ₩1,590
June 2004 ₩1,551 ₩1,995
May 2004 ₩1,781 ₩2,290
April 2004 ₩2,247 ₩2,890
March 2004 ₩2,158 ₩2,775
February 2004 ₩2,220 ₩2,855
January 2004 ₩2,224 ₩2,860
December 2003 ₩2,442 ₩3,140
November 2003 ₩2,799 ₩3,600
October 2003 ₩2,496 ₩3,210
September 2003 ₩2,512 ₩3,230
August 2003 ₩3,072 ₩3,950
July 2003 ₩2,216 ₩2,850
June 2003 ₩2,061 ₩2,650
May 2003 ₩1,617 ₩2,080
April 2003 ₩1,524 ₩1,960
March 2003 ₩1,435 ₩1,845
February 2003 ₩1,742 ₩2,240
January 2003 ₩1,785 ₩2,295
December 2002 ₩1,684 ₩2,165
November 2002 ₩2,107 ₩2,710
October 2002 ₩2,026 ₩2,605
September 2002 ₩1,820 ₩2,340
August 2002 ₩2,644 ₩3,400
July 2002 ₩2,551 ₩3,280
June 2002 ₩2,659 ₩3,420
May 2002 ₩3,188 ₩4,100
April 2002 ₩3,709 ₩4,770
March 2002 ₩5,327 ₩6,850
February 2002 ₩3,406 ₩4,380
January 2002 ₩3,266 ₩4,200
December 2001 ₩3,110 ₩4,150
November 2001 ₩2,886 ₩3,850
October 2001 ₩2,144 ₩2,860
September 2001 ₩1,724 ₩2,300
August 2001 ₩2,398 ₩3,200
July 2001 ₩3,080 ₩4,110
June 2001 ₩3,732 ₩4,980
May 2001 ₩3,717 ₩4,960
April 2001 ₩3,703 ₩4,940
March 2001 ₩3,185 ₩4,250
February 2001 ₩3,815 ₩5,090
January 2001 ₩3,957 ₩5,280
December 2000 ₩2,398 ₩3,800
November 2000 ₩2,556 ₩4,050
October 2000 ₩2,424 ₩3,840
September 2000 ₩3,610 ₩5,720
August 2000 ₩5,365 ₩8,500
July 2000 ₩5,447 ₩8,630
June 2000 ₩7,574 ₩12,000
May 2000 ₩5,043 ₩7,990
April 2000 ₩6,596 ₩10,450
March 2000 ₩8,741 ₩13,850
February 2000 ₩8,836 ₩14,000
January 2000 ₩8,331 ₩13,200
December 1999 ₩6,772 ₩11,000
November 1999 ₩9,727 ₩15,800
October 1999 ₩5,387 ₩8,750
September 1999 ₩4,309 ₩7,000
August 1999 ₩7,634 ₩12,400
July 1999 ₩8,373 ₩13,600
June 1999 ₩5,264 ₩8,550
May 1999 ₩3,673 ₩7,000
April 1999 ₩3,646 ₩6,950
March 1999 ₩2,880 ₩5,490
February 1999 ₩2,532 ₩5,210
January 1999 ₩2,653 ₩5,460
December 1998 ₩2,172 ₩4,470
November 1998 ₩2,065 ₩4,250
October 1998 ₩1,215 ₩2,500
September 1998 ₩1,176 ₩2,420
August 1998 ₩1,314 ₩2,705
July 1998 ₩1,944 ₩4,000
June 1998 ₩1,016 ₩2,090
May 1998 ₩1,895 ₩3,900
April 1998 ₩2,784 ₩5,730
March 1998 ₩3,061 ₩6,300
February 1998 ₩3,887 ₩8,000
January 1998 ₩3,751 ₩7,720
December 1997 ₩3,134 ₩6,450
November 1997 ₩5,685 ₩11,700
October 1997 ₩5,928 ₩12,200
September 1997 ₩6,803 ₩14,000
August 1997 ₩7,580 ₩15,600
July 1997 ₩9,087 ₩18,700
June 1997 ₩10,593 ₩21,800
May 1997 ₩10,933 ₩22,500
April 1997 ₩11,322 ₩23,300
March 1997 ₩11,128 ₩22,900
February 1997 ₩12,148 ₩25,000
January 1997 ₩10,836 ₩22,300
December 1996 ₩9,762 ₩20,500
November 1996 ₩11,715 ₩24,600

030210.KS

Price: ₩3,065

52 week price:
2965.00
4725.00

Exchange: KSC

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 181.6 billion

Average Dividend Frequency: 1

Links: