Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Danal Co., Ltd. (064260.KQ)

2,800.00
-80.00
(-2.78%)
At close: May 2 at 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,880.002,890.002,790.002,800.002,800.00141,263
Apr 30, 20252,925.002,930.002,840.002,880.002,880.00139,065
Apr 29, 20252,930.002,950.002,910.002,940.002,940.00161,417
Apr 28, 20252,910.002,945.002,895.002,905.002,905.00214,842
Apr 25, 20252,875.002,900.002,875.002,885.002,885.00104,682
Apr 24, 20252,885.002,915.002,860.002,865.002,865.00108,398
Apr 23, 20252,880.002,880.002,850.002,870.002,870.00128,309
Apr 22, 20252,865.002,875.002,820.002,840.002,840.00160,455
Apr 21, 20252,890.002,925.002,850.002,870.002,870.00191,441
Apr 18, 20252,820.002,850.002,805.002,835.002,835.00158,390
Apr 17, 20252,765.002,835.002,765.002,820.002,820.00106,427
Apr 16, 20252,820.002,835.002,770.002,770.002,770.00188,245
Apr 15, 20252,760.002,835.002,755.002,795.002,795.00199,716
Apr 14, 20252,725.002,785.002,720.002,760.002,760.00207,335
Apr 11, 20252,595.002,715.002,585.002,705.002,705.00180,552
Apr 10, 20252,600.002,640.002,575.002,635.002,635.00197,370
Apr 9, 20252,455.002,540.002,420.002,475.002,475.00268,274
Apr 8, 20252,525.002,585.002,525.002,530.002,530.00184,267
Apr 7, 20252,580.002,650.002,495.002,500.002,500.00277,767
Apr 4, 20252,600.002,730.002,600.002,650.002,650.00233,536
Apr 3, 20252,600.002,665.002,580.002,640.002,640.00198,187
Apr 2, 20252,740.002,785.002,675.002,675.002,675.00206,734
Apr 1, 20252,680.002,795.002,680.002,750.002,750.00276,842
Mar 31, 20252,750.002,785.002,665.002,675.002,675.00529,526
Mar 28, 20252,935.002,960.002,825.002,825.002,825.00928,786
Mar 27, 20253,025.003,045.002,925.002,945.002,945.001,737,943
Mar 26, 20252,865.003,345.002,845.002,980.002,980.0020,916,580
Mar 25, 20252,885.002,915.002,810.002,865.002,865.00384,062
Mar 24, 20252,875.003,290.002,810.002,870.002,870.003,409,281
Mar 21, 20252,885.002,905.002,835.002,875.002,875.00183,848
Mar 20, 20252,930.002,950.002,890.002,895.002,895.00219,609
Mar 19, 20252,895.002,915.002,880.002,915.002,915.00123,156
Mar 18, 20252,875.002,905.002,870.002,895.002,895.0093,746
Mar 17, 20252,890.002,920.002,860.002,875.002,875.00266,759
Mar 14, 20252,895.002,930.002,880.002,890.002,890.00119,017
Mar 13, 20252,930.002,960.002,900.002,910.002,910.00163,176
Mar 12, 20252,900.002,955.002,890.002,925.002,925.00173,200
Mar 11, 20252,835.002,905.002,825.002,900.002,900.00211,582
Mar 10, 20252,940.002,960.002,915.002,920.002,920.00140,316
Mar 7, 20252,985.003,015.002,940.002,940.002,940.00213,086
Mar 6, 20252,960.002,995.002,950.002,985.002,985.00130,202
Mar 5, 20252,900.002,980.002,900.002,960.002,960.00276,700
Mar 4, 20252,995.003,040.002,900.002,910.002,910.00261,325
Feb 28, 20252,990.003,010.002,970.002,990.002,990.00317,739
Feb 27, 20253,035.003,060.003,015.003,040.003,040.00193,992
Feb 26, 20253,015.003,090.003,000.003,030.003,030.00300,519
Feb 25, 20253,065.003,090.003,005.003,015.003,015.00332,193
Feb 24, 20253,010.003,050.002,990.003,035.003,035.00395,782
Feb 21, 20253,110.003,120.002,920.003,070.003,070.00771,894
Feb 20, 20253,150.003,200.003,135.003,170.003,170.00380,116
Feb 19, 20253,110.003,150.003,095.003,140.003,140.00288,838
Feb 18, 20253,120.003,145.003,085.003,100.003,100.00228,035
Feb 17, 20253,060.003,135.003,060.003,120.003,120.00250,779
Feb 14, 20253,100.003,120.003,070.003,070.003,070.00198,393
Feb 13, 20253,010.003,130.003,010.003,090.003,090.00295,268
Feb 12, 20253,050.003,055.003,005.003,010.003,010.00203,343
Feb 11, 20253,065.003,085.003,040.003,050.003,050.00263,367
Feb 10, 20253,045.003,080.003,005.003,070.003,070.00273,818
Feb 7, 20253,090.003,115.003,055.003,060.003,060.00286,643
Feb 6, 20253,140.003,150.003,080.003,090.003,090.00294,150
Feb 5, 20253,045.003,250.003,045.003,130.003,130.001,187,291
Feb 4, 20253,015.003,085.003,015.003,045.003,045.00423,603
Feb 3, 20253,070.003,090.002,960.002,990.002,990.00695,919
Jan 31, 20253,115.003,250.003,080.003,140.003,140.00819,359
Jan 24, 20253,255.003,340.003,100.003,150.003,150.001,919,909
Jan 23, 20253,230.003,590.003,125.003,250.003,250.0012,035,270
Jan 22, 20253,205.003,270.003,200.003,230.003,230.00376,314
Jan 21, 20253,240.003,265.003,185.003,205.003,205.00414,202
Jan 20, 20253,315.003,325.003,235.003,260.003,260.00711,558
Jan 17, 20253,230.003,330.003,195.003,300.003,300.00739,999
Jan 16, 20253,280.003,285.003,220.003,245.003,245.00448,354
Jan 15, 20253,230.003,255.003,190.003,255.003,255.00435,068
Jan 14, 20253,200.003,300.003,160.003,230.003,230.00872,648
Jan 13, 20253,195.003,250.003,120.003,195.003,195.00601,568
Jan 10, 20253,205.003,225.003,160.003,220.003,220.00578,017
Jan 9, 20253,310.003,320.003,120.003,210.003,210.001,120,706
Jan 8, 20253,305.003,390.003,280.003,365.003,365.001,156,065
Jan 7, 20253,390.003,420.003,350.003,390.003,390.001,454,608
Jan 6, 20253,380.003,460.003,335.003,435.003,435.004,379,186
Jan 3, 20252,890.003,575.002,890.003,395.003,395.0025,056,940
Jan 2, 20252,845.002,895.002,840.002,890.002,890.0092,752
Dec 30, 20242,785.002,880.002,760.002,845.002,845.0082,187
Dec 27, 20242,810.002,875.002,810.002,820.002,820.00162,074
Dec 26, 20242,905.002,915.002,865.002,870.002,870.00124,157
Dec 24, 20242,865.002,920.002,865.002,885.002,885.00125,661
Dec 23, 20242,840.002,905.002,840.002,890.002,890.0099,503
Dec 20, 20242,940.002,960.002,840.002,840.002,840.00276,449
Dec 19, 20243,005.003,005.002,920.002,960.002,960.00152,136
Dec 18, 20243,070.003,070.002,990.003,035.003,035.00238,276
Dec 17, 20243,025.003,100.003,005.003,070.003,070.00410,528
Dec 16, 20242,990.003,065.002,980.003,020.003,020.00444,518
Dec 13, 20242,890.002,970.002,850.002,950.002,950.00345,830
Dec 12, 20242,910.002,920.002,850.002,885.002,885.00278,947
Dec 11, 20242,780.002,900.002,780.002,875.002,875.00369,742
Dec 10, 20242,555.002,800.002,555.002,770.002,770.00603,969
Dec 9, 20242,780.002,800.002,555.002,575.002,575.00688,327
Dec 6, 20242,890.002,955.002,800.002,815.002,815.00607,158
Dec 5, 20243,000.003,245.002,890.002,920.002,920.001,597,661
Dec 4, 20242,995.003,005.002,830.002,965.002,965.00464,050
Dec 3, 20243,005.003,065.002,995.003,050.003,050.00382,840
Dec 2, 20243,080.003,120.003,000.003,000.003,000.00430,676
Nov 29, 20243,040.003,040.002,985.003,015.003,015.00305,155
Nov 28, 20243,110.003,110.003,040.003,040.003,040.00187,301
Nov 27, 20243,110.003,120.003,060.003,085.003,085.00201,544
Nov 26, 20243,130.003,130.003,090.003,110.003,110.00176,057
Nov 25, 20243,065.003,145.003,065.003,125.003,125.00353,648
Nov 22, 20243,145.003,145.003,060.003,060.003,060.00342,427
Nov 21, 20243,035.003,155.003,000.003,155.003,155.00489,072
Nov 20, 20243,060.003,075.003,025.003,030.003,030.00143,591
Nov 19, 20243,075.003,095.003,030.003,045.003,045.00213,439
Nov 18, 20243,020.003,080.003,020.003,080.003,080.00289,723
Nov 15, 20242,975.003,040.002,910.003,020.003,020.00379,936
Nov 14, 20243,010.003,060.002,990.003,000.003,000.00401,012
Nov 13, 20243,100.003,140.003,000.003,015.003,015.00770,108
Nov 12, 20243,325.003,380.003,140.003,145.003,145.001,497,691
Nov 11, 20243,250.003,345.003,205.003,240.003,240.001,287,553
Nov 8, 20243,170.003,355.003,165.003,180.003,180.00315,968
Nov 7, 20243,240.003,270.003,145.003,150.003,150.00438,577
Nov 6, 20243,155.003,225.003,140.003,185.003,185.00603,667
Nov 5, 20243,080.003,155.003,080.003,145.003,145.00155,934
Nov 4, 20243,075.003,115.003,050.003,095.003,095.00215,711
Nov 1, 20243,120.003,140.003,075.003,080.003,080.00319,388
Oct 31, 20243,180.003,195.003,115.003,170.003,170.00263,227
Oct 30, 20243,300.003,355.003,195.003,200.003,200.00734,270
Oct 29, 20243,080.003,470.003,080.003,250.003,250.004,914,450
Oct 28, 20243,040.003,100.003,025.003,070.003,070.00203,025
Oct 25, 20243,055.003,090.003,030.003,035.003,035.00172,473
Oct 24, 20243,075.003,125.003,045.003,060.003,060.00220,696
Oct 23, 20243,115.003,155.003,100.003,120.003,120.00216,683
Oct 22, 20243,205.003,205.003,085.003,110.003,110.00374,645
Oct 21, 20243,235.003,260.003,210.003,210.003,210.00304,940
Oct 18, 20243,275.003,285.003,195.003,230.003,230.00478,950
Oct 17, 20243,280.003,320.003,275.003,280.003,280.00141,606
Oct 16, 20243,305.003,340.003,255.003,285.003,285.00158,365
Oct 15, 20243,340.003,355.003,290.003,300.003,300.00160,899
Oct 14, 20243,225.003,315.003,225.003,315.003,315.00151,757
Oct 11, 20243,220.003,285.003,200.003,220.003,220.00224,059
Oct 10, 20243,295.003,300.003,250.003,250.003,250.00195,473
Oct 8, 20243,355.003,355.003,290.003,295.003,295.00159,262
Oct 7, 20243,275.003,340.003,270.003,330.003,330.00141,350
Oct 4, 20243,245.003,285.003,245.003,270.003,270.00138,472
Oct 2, 20243,280.003,315.003,240.003,260.003,260.00192,337
Sep 30, 20243,415.003,415.003,310.003,315.003,315.00256,011
Sep 27, 20243,370.003,405.003,360.003,375.003,375.00342,937
Sep 26, 20243,345.003,380.003,270.003,370.003,370.00311,757
Sep 25, 20243,340.003,480.003,310.003,350.003,350.00785,589
Sep 24, 20243,280.003,340.003,275.003,325.003,325.00266,124
Sep 23, 20243,280.003,325.003,245.003,280.003,280.00240,231
Sep 20, 20243,265.003,300.003,260.003,280.003,280.00208,207
Sep 19, 20243,290.003,295.003,225.003,250.003,250.00265,947
Sep 13, 20243,200.003,285.003,170.003,285.003,285.00406,668
Sep 12, 20243,115.003,265.003,115.003,210.003,210.00516,951
Sep 11, 20243,125.003,390.003,095.003,105.003,105.00530,920
Sep 10, 20243,155.003,190.003,120.003,120.003,120.00290,970
Sep 9, 20243,020.003,190.003,020.003,150.003,150.00290,215
Sep 6, 20243,215.003,300.003,125.003,150.003,150.00552,632
Sep 5, 20243,335.003,395.003,250.003,250.003,250.00823,945
Sep 4, 20243,375.003,450.003,305.003,335.003,335.001,626,880
Sep 3, 20243,610.003,680.003,400.003,490.003,490.006,151,946
Sep 2, 20243,270.003,375.003,235.003,375.003,375.00796,680
Aug 30, 20243,235.003,280.003,235.003,255.003,255.00129,860
Aug 29, 20243,200.003,245.003,195.003,230.003,230.00131,192
Aug 28, 20243,260.003,315.003,210.003,245.003,245.00183,328
Aug 27, 20243,265.003,305.003,200.003,270.003,270.00222,607
Aug 26, 20243,320.003,345.003,275.003,295.003,295.00212,287
Aug 23, 20243,295.003,330.003,265.003,295.003,295.00251,550
Aug 22, 20243,410.003,435.003,325.003,340.003,340.00203,457
Aug 21, 20243,410.003,415.003,350.003,385.003,385.00167,558
Aug 20, 20243,340.003,420.003,325.003,410.003,410.00261,280
Aug 19, 20243,400.003,450.003,285.003,295.003,295.00271,630
Aug 16, 20243,370.003,400.003,330.003,395.003,395.00299,310
Aug 14, 20243,305.003,330.003,280.003,320.003,320.00229,642
Aug 13, 20243,265.003,305.003,220.003,260.003,260.00208,693
Aug 12, 20243,245.003,305.003,245.003,265.003,265.00202,873
Aug 9, 20243,265.003,325.003,230.003,240.003,240.00339,445
Aug 8, 20243,220.003,275.003,140.003,160.003,160.00360,210
Aug 7, 20243,115.003,320.003,115.003,275.003,275.00573,318
Aug 6, 20242,910.003,210.002,910.003,150.003,150.001,405,315
Aug 5, 20243,425.003,485.002,770.003,000.003,000.001,600,890
Aug 2, 20243,700.003,725.003,515.003,515.003,515.001,237,800
Aug 1, 20243,660.003,880.003,600.003,775.003,775.002,244,522
Jul 31, 20243,925.003,945.003,850.003,920.003,920.001,044,202
Jul 30, 20244,020.004,070.003,915.003,955.003,955.001,588,912
Jul 29, 20243,965.004,100.003,955.004,060.004,060.002,413,524
Jul 26, 20243,740.004,110.003,740.004,020.004,020.007,611,604
Jul 25, 20243,805.003,820.003,730.003,740.003,740.00638,819
Jul 24, 20243,790.003,965.003,760.003,845.003,845.001,054,170
Jul 23, 20243,865.003,945.003,810.003,810.003,810.00786,168
Jul 22, 20243,885.003,995.003,780.003,890.003,890.001,593,024
Jul 19, 20243,835.003,890.003,810.003,815.003,815.00541,636
Jul 18, 20243,855.003,920.003,830.003,885.003,885.001,039,007
Jul 17, 20244,045.004,160.003,940.003,940.003,940.002,565,962
Jul 16, 20244,170.004,245.003,950.004,000.004,000.005,809,665
Jul 15, 20243,815.003,975.003,810.003,905.003,905.002,036,865
Jul 12, 20243,900.003,965.003,700.003,755.003,755.001,222,856
Jul 11, 20243,840.003,910.003,825.003,830.003,830.00521,420
Jul 10, 20243,855.003,900.003,810.003,840.003,840.00686,368
Jul 9, 20243,790.004,165.003,770.003,850.003,850.006,197,535
Jul 8, 20243,700.003,780.003,670.003,780.003,780.00208,789
Jul 5, 20243,730.003,760.003,700.003,700.003,700.00356,129
Jul 4, 20243,725.003,805.003,725.003,735.003,735.00236,512
Jul 3, 20243,800.003,800.003,730.003,735.003,735.00367,373
Jul 2, 20243,810.003,845.003,750.003,780.003,780.00294,333
Jul 1, 20243,855.003,885.003,825.003,825.003,825.00308,169
Jun 28, 20243,810.003,875.003,800.003,845.003,845.00306,312
Jun 27, 20243,890.003,895.003,790.003,795.003,795.00333,626
Jun 26, 20243,830.003,890.003,820.003,890.003,890.00580,549
Jun 25, 20243,740.003,860.003,740.003,830.003,830.00482,905
Jun 24, 20243,805.003,825.003,710.003,785.003,785.00669,390
Jun 21, 20243,950.003,950.003,835.003,835.003,835.00763,953
Jun 20, 20243,885.003,975.003,885.003,965.003,965.00710,091
Jun 19, 20243,920.004,030.003,855.003,875.003,875.001,306,261
Jun 18, 20243,940.003,995.003,880.003,945.003,945.001,192,546
Jun 17, 20244,035.004,055.003,935.003,955.003,955.001,182,026
Jun 14, 20244,155.004,190.004,025.004,035.004,035.002,188,937
Jun 13, 20244,345.004,440.004,200.004,200.004,200.005,555,984
Jun 12, 20244,220.004,370.004,090.004,230.004,230.004,739,323
Jun 11, 20244,295.004,325.004,145.004,280.004,280.004,645,657
Jun 10, 20243,710.004,820.003,670.004,350.004,350.0031,006,190
Jun 7, 20243,685.003,730.003,675.003,710.003,710.00246,771
Jun 5, 20243,735.003,755.003,655.003,680.003,680.00166,528
Jun 4, 20243,660.003,735.003,660.003,730.003,730.00258,803
Jun 3, 20243,675.003,720.003,655.003,690.003,690.00226,572
May 31, 20243,860.003,875.003,675.003,675.003,675.00751,249
May 30, 20243,645.003,695.003,545.003,665.003,665.00537,382
May 29, 20243,675.003,720.003,650.003,650.003,650.00224,563
May 28, 20243,655.003,695.003,640.003,685.003,685.00145,942
May 27, 20243,665.003,665.003,615.003,655.003,655.00237,144
May 24, 20243,705.003,725.003,665.003,665.003,665.00211,730
May 23, 20243,730.003,730.003,660.003,710.003,710.00155,419
May 22, 20243,810.003,810.003,735.003,735.003,735.00338,027
May 21, 20243,800.003,850.003,800.003,805.003,805.00293,735
May 20, 20243,825.003,825.003,765.003,775.003,775.00216,242
May 17, 20243,825.003,840.003,790.003,795.003,795.00193,643
May 16, 20243,830.003,870.003,830.003,835.003,835.00250,421
May 14, 20243,765.003,930.003,765.003,780.003,780.00556,975
May 13, 20243,850.003,870.003,700.003,765.003,765.00473,248
May 10, 20243,930.003,930.003,875.003,880.003,880.00213,533
May 9, 20243,945.003,955.003,895.003,900.003,900.00226,015
May 8, 20243,925.003,955.003,915.003,945.003,945.00198,621
May 7, 20243,965.003,975.003,900.003,925.003,925.00244,850
May 3, 20243,920.003,975.003,920.003,930.003,930.00197,908
May 2, 20243,900.003,925.003,880.003,900.003,900.00164,822