Daol SEC - Price History
Monthly price history for 030210.KS (Daol SEC)
Date | Adjusted price | Real 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:
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 181.6 billion
Average Dividend Frequency: 1