Danal Co., Ltd. (KOSDAQ:064260)
South Korea
· Delayed Price · Currency is KRW 6,800.00
+10.00 (0.15%)
At close: Dec 5, 2025
Danal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,920.00 | 7,770.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.15% | 20,722,692 |
| Dec 4, 2025 | 6,800.00 | 6,950.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.44% | 962,816 |
| Dec 3, 2025 | 6,860.00 | 6,920.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.89% | 1,070,365 |
| Dec 2, 2025 | 6,880.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | -2.59% | 1,014,187 |
| Dec 1, 2025 | 7,000.00 | 7,190.00 | 6,850.00 | 6,940.00 | 6,940.00 | 0.14% | 1,951,928 |
| Nov 28, 2025 | 6,730.00 | 6,930.00 | 6,700.00 | 6,930.00 | 6,930.00 | 2.82% | 1,067,966 |
| Nov 27, 2025 | 6,780.00 | 6,880.00 | 6,690.00 | 6,740.00 | 6,740.00 | - | 912,333 |
| Nov 26, 2025 | 6,570.00 | 6,820.00 | 6,540.00 | 6,740.00 | 6,740.00 | 2.59% | 997,167 |
| Nov 25, 2025 | 6,700.00 | 6,840.00 | 6,510.00 | 6,570.00 | 6,570.00 | -0.90% | 886,164 |
| Nov 24, 2025 | 6,790.00 | 6,860.00 | 6,590.00 | 6,630.00 | 6,630.00 | 0.76% | 1,280,557 |
| Nov 21, 2025 | 6,540.00 | 6,700.00 | 6,500.00 | 6,580.00 | 6,580.00 | -2.37% | 1,012,525 |
| Nov 20, 2025 | 6,600.00 | 6,820.00 | 6,600.00 | 6,740.00 | 6,740.00 | 2.43% | 1,236,074 |
| Nov 19, 2025 | 6,580.00 | 6,700.00 | 6,430.00 | 6,580.00 | 6,580.00 | -0.30% | 1,236,830 |
| Nov 18, 2025 | 6,710.00 | 6,850.00 | 6,570.00 | 6,600.00 | 6,600.00 | -3.65% | 1,409,773 |
| Nov 17, 2025 | 6,850.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,850.00 | 0.74% | 1,158,539 |
| Nov 14, 2025 | 6,900.00 | 7,110.00 | 6,640.00 | 6,800.00 | 6,800.00 | -3.13% | 1,704,195 |
| Nov 13, 2025 | 7,000.00 | 7,160.00 | 6,920.00 | 7,020.00 | 7,020.00 | -0.43% | 2,415,239 |
| Nov 12, 2025 | 6,760.00 | 7,100.00 | 6,730.00 | 7,050.00 | 7,050.00 | 5.22% | 4,974,856 |
| Nov 11, 2025 | 7,580.00 | 7,650.00 | 6,520.00 | 6,700.00 | 6,700.00 | -11.96% | 9,464,272 |
| Nov 10, 2025 | 7,430.00 | 7,660.00 | 7,430.00 | 7,610.00 | 7,610.00 | 3.68% | 1,421,150 |
| Nov 7, 2025 | 7,400.00 | 7,580.00 | 7,240.00 | 7,340.00 | 7,340.00 | -3.55% | 1,705,924 |
| Nov 6, 2025 | 7,680.00 | 7,950.00 | 7,470.00 | 7,610.00 | 7,610.00 | 0.26% | 2,619,408 |
| Nov 5, 2025 | 7,650.00 | 7,740.00 | 7,380.00 | 7,590.00 | 7,590.00 | -2.06% | 2,260,260 |
| Nov 4, 2025 | 7,810.00 | 7,950.00 | 7,700.00 | 7,750.00 | 7,750.00 | -1.65% | 2,105,097 |
| Nov 3, 2025 | 7,990.00 | 8,220.00 | 7,720.00 | 7,880.00 | 7,880.00 | -2.23% | 3,706,670 |
| Oct 31, 2025 | 8,040.00 | 8,350.00 | 8,030.00 | 8,060.00 | 8,060.00 | -3.70% | 3,088,743 |
| Oct 30, 2025 | 8,860.00 | 8,860.00 | 8,350.00 | 8,370.00 | 8,370.00 | -5.53% | 3,461,709 |
| Oct 29, 2025 | 9,010.00 | 9,190.00 | 8,810.00 | 8,860.00 | 8,860.00 | -1.12% | 3,903,006 |
| Oct 28, 2025 | 9,050.00 | 9,190.00 | 8,870.00 | 8,960.00 | 8,960.00 | 0.11% | 3,000,075 |
| Oct 27, 2025 | 8,870.00 | 9,070.00 | 8,860.00 | 8,950.00 | 8,950.00 | 1.02% | 2,246,201 |
| Oct 24, 2025 | 9,050.00 | 9,180.00 | 8,840.00 | 8,860.00 | 8,860.00 | -1.45% | 1,802,587 |
| Oct 23, 2025 | 8,830.00 | 9,250.00 | 8,750.00 | 8,990.00 | 8,990.00 | 0.33% | 2,679,339 |
| Oct 22, 2025 | 9,100.00 | 9,200.00 | 8,700.00 | 8,960.00 | 8,960.00 | -0.44% | 2,500,408 |
| Oct 21, 2025 | 9,080.00 | 9,550.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.22% | 4,673,610 |
| Oct 20, 2025 | 8,910.00 | 9,100.00 | 8,860.00 | 8,980.00 | 8,980.00 | 0.45% | 2,168,430 |
| Oct 17, 2025 | 9,250.00 | 9,470.00 | 8,920.00 | 8,940.00 | 8,940.00 | -4.39% | 3,899,357 |
| Oct 16, 2025 | 9,630.00 | 9,800.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.81% | 4,571,474 |
| Oct 15, 2025 | 10,310.00 | 10,330.00 | 9,630.00 | 9,720.00 | 9,720.00 | 1.46% | 12,527,490 |
| Oct 14, 2025 | 9,330.00 | 9,970.00 | 9,330.00 | 9,580.00 | 9,580.00 | 3.79% | 11,116,330 |
| Oct 13, 2025 | 9,840.00 | 10,020.00 | 9,230.00 | 9,230.00 | 9,230.00 | -8.70% | 6,569,752 |
| Oct 10, 2025 | 9,990.00 | 10,250.00 | 9,870.00 | 10,110.00 | 10,110.00 | 1.20% | 5,504,937 |
| Oct 2, 2025 | 9,850.00 | 10,310.00 | 9,810.00 | 9,990.00 | 9,990.00 | 2.46% | 8,075,550 |
| Oct 1, 2025 | 9,820.00 | 10,070.00 | 9,680.00 | 9,750.00 | 9,750.00 | -1.52% | 4,846,155 |
| Sep 30, 2025 | 10,370.00 | 10,680.00 | 9,870.00 | 9,900.00 | 9,900.00 | -2.46% | 8,213,386 |
| Sep 29, 2025 | 10,550.00 | 11,140.00 | 10,080.00 | 10,150.00 | 10,150.00 | -3.70% | 17,046,230 |
| Sep 26, 2025 | 10,230.00 | 10,800.00 | 9,990.00 | 10,540.00 | 10,540.00 | 0.38% | 16,053,870 |
| Sep 25, 2025 | 10,290.00 | 10,940.00 | 9,960.00 | 10,500.00 | 10,500.00 | 2.64% | 27,583,810 |
| Sep 24, 2025 | 10,200.00 | 10,380.00 | 9,800.00 | 10,230.00 | 10,230.00 | 1.39% | 17,065,340 |
| Sep 23, 2025 | 10,710.00 | 10,800.00 | 10,010.00 | 10,090.00 | 10,090.00 | -7.00% | 10,765,760 |
| Sep 22, 2025 | 11,100.00 | 11,230.00 | 10,590.00 | 10,850.00 | 10,850.00 | -2.16% | 14,909,070 |