dca calculator 000767 stock

Id	Date	Adjusted Price	Total Investment	Total Assets	Profit&Loss	Times
1	1997-06-09	16.98	1000	1000.0	0.0
2	1997-07-02	23.8	2000	2401.6	401.6
3	1997-08-01	22.95	3000	3315.9	315.9
4	1997-09-01	23.81	4000	4440.1	440.1
5	1997-10-06	24.98	5000	5658.3	658.3
6	1997-11-03	40.29	6000	10126.2	4126.2
7	1997-12-01	41.03	7000	11312.2	4312.2
8	1998-01-05	38.99	8000	11749.8	3749.8
9	1998-02-09	37.25	9000	12225.4	3225.4
10	1998-03-02	32.75	10000	11748.5	1748.5
11	1998-04-01	36.29	11000	14018.5	3018.5
12	1998-05-04	40.61	12000	16687.2	4687.2
13	1998-06-01	38.03	13000	16627.1	3627.1
14	1998-07-01	33.85	14000	15799.5	1799.5
15	1998-08-03	32.89	15000	16351.4	1351.4
16	1998-09-01	26.74	16000	14293.9	-1706.1
17	1998-10-05	28.37	17000	16165.3	-834.7
18	1998-11-02	30.94	18000	18629.7	629.7
19	1998-12-01	30.7	19000	19485.1	485.1
20	1999-01-04	25.49	20000	17178.4	-2821.6
21	1999-02-01	30.2	21000	21352.6	352.6
22	1999-03-01	30.61	22000	22642.5	642.5
23	1999-04-01	29.91	23000	23124.7	124.7
24	1999-05-04	29.5	24000	23807.7	-192.3
25	1999-06-01	33.8	25000	28277.9	3277.9
26	1999-07-01	36.44	26000	31486.6	5486.6
27	1999-08-02	36.73	27000	32737.2	5737.2
28	1999-09-01	38.55	28000	35359.4	7359.4
29	1999-10-08	37.04	29000	34974.3	5974.3
30	1999-11-01	35.6	30000	34614.7	4614.7
31	1999-12-01	32.43	31000	32532.4	1532.4
32	2000-01-04	31.07	32000	32168.1	168.1
33	2000-02-14	48.53	33000	51245.2	18245.2
34	2000-03-01	51.02	34000	54874.5	20874.5
35	2000-04-03	51.02	35000	55874.5	20874.5
36	2000-05-08	48.53	36000	54147.6	18147.6
37	2000-06-01	49.34	37000	56051.3	19051.3
38	2000-07-03	50.06	38000	57869.3	19869.3
39	2000-08-01	52.19	39000	61331.6	22331.6
40	2000-09-01	47.09	40000	56338.2	16338.2
41	2000-10-09	44.33	41000	54036.2	13036.2
42	2000-11-01	47.3	42000	58656.5	16656.5
43	2000-12-01	47.63	43000	60065.7	17065.7
44	2001-01-02	47.27	44000	60611.7	16611.7
45	2001-02-05	44.54	45000	58111.2	13111.2
46	2001-03-01	42.23	46000	56097.3	10097.3
47	2001-04-02	43.22	47000	58412.4	11412.4
48	2001-05-08	43.91	48000	60345.0	12345.0
49	2001-06-01	42.23	49000	59036.2	10036.2
50	2001-07-02	43.58	50000	61923.4	11923.4
51	2001-08-01	36.32	51000	52607.6	1607.6
52	2001-09-03	37.49	52000	55302.3	3302.3
53	2001-10-08	36.5	53000	54841.9	1841.9
54	2001-11-01	38.9	54000	59448.0	5448.0
55	2001-12-03	41.21	55000	63978.2	8978.2
56	2002-01-04	41.75	56000	65816.5	9816.5
57	2002-02-01	39.17	57000	62749.3	5749.3
58	2002-03-01	39.77	58000	64710.5	6710.5
59	2002-04-01	40.76	59000	67321.3	8321.3
60	2002-05-08	42.95	60000	71938.4	11938.4
61	2002-06-03	39.17	61000	66607.2	5607.2
62	2002-07-01	40.64	62000	70106.9	8106.9
63	2002-08-01	38.48	63000	67380.7	4380.7
64	2002-09-02	38.84	64000	69011.1	5011.1
65	2002-10-08	35.84	65000	64680.7	-319.3
66	2002-11-01	35.18	66000	64489.6	-1510.4
67	2002-12-02	31.79	67000	59275.2	-7724.8
68	2003-01-02	30.05	68000	57030.9	-10969.1
69	2003-02-10	32.45	69000	62585.7	-6414.3
70	2003-03-03	33.26	70000	65148.0	-4852.0
71	2003-04-01	36.02	71000	71554.1	554.1
72	2003-05-12	41.57	72000	83579.3	11579.3
73	2003-06-02	42.98	73000	87414.2	14414.2
74	2003-07-01	39.53	74000	81397.4	7397.4
75	2003-08-01	41.25	75000	85939.1	10939.1
76	2003-09-01	39.26	76000	82793.2	6793.2
77	2003-10-08	35.87	77000	76644.2	-355.8
78	2003-11-03	31.58	78000	68477.7	-9522.3
79	2003-12-01	34.66	79000	76156.3	-2843.7
80	2004-01-02	38.21	80000	84956.5	4956.5
81	2004-02-02	37.74	81000	84911.5	3911.5
82	2004-03-01	38.79	82000	88273.9	6273.9
83	2004-04-01	45.97	83000	105613.4	22613.4
84	2004-05-10	44.53	84000	103305.1	19305.1
85	2004-06-01	43.2	85000	101219.6	16219.6
86	2004-07-01	41.25	86000	97650.7	11650.7
87	2004-08-02	37.97	87000	90886.0	3886.0
88	2004-09-01	41.43	88000	100167.9	12167.9
89	2004-10-08	44.58	89000	108783.8	19783.8
90	2004-11-01	42.54	90000	104805.9	14805.9
91	2004-12-01	37.56	91000	93536.6	2536.6
92	2005-01-04	33.35	92000	84052.3	-7947.7
93	2005-02-01	34.11	93000	86967.8	-6032.2
94	2005-03-01	34.17	94000	88120.8	-5879.2
95	2005-04-01	30.02	95000	78418.4	-16581.6
96	2005-05-09	30.66	96000	81090.2	-14909.8
97	2005-06-01	29.78	97000	79762.7	-17237.3
98	2005-07-01	24.99	98000	67933.2	-30066.8
99	2005-08-01	24.81	99000	68443.9	-30556.1
100	2005-09-01	29.87	100000	83403.0	-16597.0
101	2005-10-10	29.4	101000	83090.7	-17909.3
102	2005-11-01	27.88	102000	79794.8	-22205.2
103	2005-12-01	27.65	103000	80136.6	-22863.4
104	2006-01-04	30.66	104000	89860.3	-14139.7
105	2006-02-06	35.45	105000	104899.1	-100.9
106	2006-03-01	32.44	106000	96992.3	-9007.7
107	2006-04-03	34.83	107000	105138.2	-1861.8
108	2006-05-08	41.94	108000	127600.5	19600.5
109	2006-06-01	50.88	109000	155800.0	46800.0
110	2006-07-03	51.68	110000	159249.7	49249.7
111	2006-08-01	45.36	111000	140774.9	29774.9
112	2006-09-01	44.86	112000	140223.1	28223.1
113	2006-10-09	46.96	113000	147787.3	34787.3
114	2006-11-01	48.57	114000	153854.1	39854.1
115	2006-12-01	49.37	115000	157388.3	42388.3
116	2007-01-04	53.69	116000	172160.1	56160.1
117	2007-02-01	66.14	117000	213081.8	96081.8
118	2007-03-01	76.88	118000	248682.6	130682.6
119	2007-04-02	83.4	119000	270772.8	151772.8
120	2007-05-08	116.83	120000	380309.1	260309.1
121	2007-06-01	125.47	121000	409434.4	288434.4
122	2007-07-02	109.3	122000	357668.3	235668.3
123	2007-08-01	117.13	123000	384290.9	261290.9
124	2007-09-03	154.68	124000	508488.4	384488.4
125	2007-10-08	152.07	125000	500908.4	375908.4
126	2007-11-01	125.97	126000	415936.7	289936.7
127	2007-12-03	109.81	127000	363578.5	236578.5
128	2008-01-02	129.68	128000	430367.6	302367.6
129	2008-02-01	99.47	129000	331110.0	202110.0
130	2008-03-03	122.05	130000	407273.0	277273.0
131	2008-04-01	86.21	131000	288677.2	157677.2
132	2008-05-05	73.57	132000	247351.7	115351.7
133	2008-06-02	69.05	133000	233154.9	100154.9
134	2008-07-01	56.78	134000	192723.9	58723.9
135	2008-08-01	56.78	135000	193723.9	58723.9
136	2008-09-01	41.12	136000	141294.6	5294.6
137	2008-10-06	40.22	137000	139202.1	2202.1
138	2008-11-03	28.97	138000	101265.6	-36734.4
139	2008-12-01	34.9	139000	122994.2	-16005.8
140	2009-01-05	34.09	140000	121139.6	-18860.4
141	2009-02-02	36.7	141000	131414.3	-9585.7
142	2009-03-02	39.41	142000	142118.1	118.1
143	2009-04-01	45.24	143000	164142.0	21142.0
144	2009-05-04	46.44	144000	169495.9	25495.9
145	2009-06-01	49.25	145000	180751.7	35751.7
146	2009-07-01	49.96	146000	184357.5	38357.5
147	2009-08-03	71.84	147000	266096.9	119096.9
148	2009-09-01	51.36	148000	191238.6	43238.6
149	2009-10-09	54.67	149000	204563.3	55563.3
150	2009-11-02	55.48	150000	208594.2	58594.2
151	2009-12-01	63.71	151000	240537.4	89537.4
152	2010-01-04	63.51	152000	240782.3	88782.3
153	2010-02-01	56.18	153000	213992.4	60992.4
154	2010-03-01	60.5	154000	231447.5	77447.5
155	2010-04-01	63.51	155000	243962.5	88962.5
156	2010-05-04	55.18	156000	212964.3	56964.3
157	2010-06-01	47.65	157000	184902.7	27902.7
158	2010-07-01	44.74	158000	174610.6	16610.6
159	2010-08-02	50.16	159000	196763.7	37763.7
160	2010-09-01	49.35	160000	194586.3	34586.3
161	2010-10-08	48.75	161000	193220.5	32220.5
162	2010-11-01	49.65	162000	197787.6	35787.6
163	2010-12-01	50.86	163000	203607.8	40607.8
164	2011-01-04	46.44	164000	186913.3	22913.3
165	2011-02-01	44.84	165000	181473.5	16473.5
166	2011-03-01	47.55	166000	193441.3	27441.3
167	2011-04-01	57.48	167000	234838.1	67838.1
168	2011-05-03	62.6	168000	256756.2	88756.2
169	2011-06-01	57.69	169000	237617.7	68617.7
170	2011-10-28	60.7	170000	251015.5	81015.5
171	2011-11-01	55.28	171000	229601.9	58601.9
172	2011-12-01	52.06	172000	217227.8	45227.8
173	2012-01-04	42.02	173000	176334.5	3334.5
174	2012-02-01	43.63	174000	184090.8	10090.8
175	2012-03-01	47.45	175000	201208.7	26208.7
176	2012-04-05	43.63	176000	186010.3	10010.3
177	2012-05-02	39.92	177000	171193.2	-5806.8
178	2012-07-27	41.42	178000	178625.8	625.8
179	2012-08-01	37.61	179000	163195.0	-15805.0
180	2012-09-03	40.02	180000	174652.3	-5347.7
181	2012-10-08	40.82	181000	179143.6	-1856.4
182	2012-11-01	39.52	182000	174438.4	-7561.6
183	2012-12-03	39.62	183000	175879.8	-7120.2
184	2013-01-04	43.53	184000	194237.0	10237.0
185	2013-02-01	50.26	185000	225267.2	40267.2
186	2013-03-01	49.75	186000	223981.3	37981.3
187	2013-04-01	51.06	187000	230879.1	43879.1
188	2013-05-02	46.24	188000	210084.4	22084.4
189	2013-06-03	43.43	189000	198317.6	9317.6
190	2013-07-01	36.5	190000	167672.6	-22327.4
191	2013-08-01	36.1	191000	166835.1	-24164.9
192	2013-09-02	37.01	192000	172040.7	-19959.3
193	2013-10-08	37.11	193000	173505.5	-19494.5
194	2013-11-01	36.91	194000	173570.4	-20429.6
195	2013-12-02	36.91	195000	174570.4	-20429.6
196	2014-01-02	36.6	196000	174104.2	-21895.8
197	2014-02-07	36.1	197000	172725.8	-24274.2
198	2014-03-03	37.91	198000	182386.0	-15614.0
199	2014-04-01	40.62	199000	196423.9	-2576.1
200	2014-05-05	34.4	200000	167346.2	-32653.8
201	2014-06-03	33.79	201000	165378.7	-35621.3
202	2014-07-01	33.49	202000	164910.4	-37089.6
203	2014-08-01	37.51	203000	185705.5	-17294.5
204	2014-09-01	37.81	204000	188190.8	-15809.2
205	2014-10-08	42.83	205000	214176.7	9176.7
206	2014-11-03	44.53	206000	223677.8	17677.8
207	2014-12-01	45.14	207000	227741.9	20741.9
208	2015-01-05	61.7	208000	312290.9	104290.9
209	2015-02-02	57.28	209000	290919.4	81919.4
210	2015-03-02	58.59	210000	298572.7	88572.7
211	2015-04-01	69.53	211000	355322.6	144322.6
212	2015-05-04	110.09	212000	563598.4	351598.4
213	2015-06-01	112.9	213000	578984.0	365984.0
214	2015-07-01	91.11	214000	468238.5	254238.5
215	2015-08-03	68.53	215000	353193.9	138193.9
216	2015-09-01	63.91	216000	330383.1	114383.1
217	2015-10-08	59.79	217000	310084.7	93084.7
218	2015-11-02	64.91	218000	337638.2	119638.2
219	2015-12-01	66.52	219000	347012.9	128012.9
220	2016-01-04	62.91	220000	329180.7	109180.7
221	2016-02-01	48.75	221000	256087.6	35087.6
222	2016-03-01	49.65	222000	261815.3	39815.3
223	2016-04-01	51.86	223000	274469.1	51469.1
224	2016-05-03	48.75	224000	259009.5	35009.5
225	2016-06-01	44.33	225000	236525.9	11525.9
226	2016-07-01	41.82	226000	224133.6	-1866.4
227	2016-08-01	41.72	227000	224597.7	-2402.3
228	2016-09-01	42.53	228000	229958.3	1958.3
229	2016-10-10	42.83	229000	232580.4	3580.4
230	2016-11-01	45.54	230000	248296.5	18296.5
231	2016-12-01	45.54	231000	249296.5	18296.5
232	2017-01-03	44.94	232000	247012.0	15012.0
233	2017-02-03	43.73	233000	241361.3	8361.3
234	2017-03-01	45.24	234000	250695.5	16695.5
235	2017-04-05	46.24	235000	257236.9	22236.9
236	2017-05-02	41.42	236000	231422.9	-4577.1
237	2017-06-01	40.02	237000	224600.8	-12399.2
238	2017-07-03	40.62	238000	228968.1	-9031.9
239	2017-08-01	41.22	239000	233350.2	-5649.8
240	2017-09-01	42.53	240000	241766.2	1766.2
241	2017-10-09	41.02	241000	234182.5	-6817.5
242	2017-11-01	38.61	242000	221423.8	-20576.2
243	2017-12-01	36.2	243000	208602.7	-34397.3
244	2018-01-02	35.8	244000	207297.7	-36702.3
245	2018-02-01	32.49	245000	189131.4	-55868.6
246	2018-03-01	32.69	246000	191295.6	-54704.4
247	2018-04-02	33.59	247000	197562.3	-49437.7
248	2018-05-02	33.59	248000	198562.3	-49437.7
249	2018-06-01	34.09	249000	202517.9	-46482.1
250	2018-07-02	31.38	250000	187418.7	-62581.3
251	2018-08-01	33.59	251000	201618.0	-49382.0
252	2018-09-03	33.39	252000	201417.6	-50582.4
253	2018-10-08	32.39	253000	196385.3	-56614.7
254	2018-11-01	33.19	254000	202235.8	-51764.2
255	2018-12-03	33.79	255000	206891.8	-48108.2
256	2019-01-02	30.88	256000	190074.2	-65925.8
257	2019-02-01	30.38	257000	187996.6	-69003.4
258	2019-03-01	33.69	258000	209479.4	-48520.6
259	2019-04-01	36.1	259000	225464.5	-33535.5
260	2019-05-06	32.79	260000	205791.7	-54208.3
261	2019-06-03	32.79	261000	206791.7	-54208.3
262	2019-07-01	35.1	262000	222359.8	-39640.2
263	2019-08-01	33.09	263000	210626.4	-52373.6
264	2019-09-02	32.09	264000	205261.1	-58738.9
265	2019-10-08	31.28	265000	201080.0	-63920.0
266	2019-11-01	30.68	266000	198223.0	-67777.0
267	2019-12-02	29.88	267000	194054.2	-72945.8
268	2020-01-02	30.58	268000	199600.3	-68399.7
269	2020-02-03	27.47	269000	180300.9	-88699.1
270	2020-03-02	28.57	270000	188520.8	-81479.2
271	2020-04-01	27.07	271000	179622.9	-91377.1
272	2020-05-06	29.08	272000	193960.3	-78039.7
273	2020-06-01	28.57	273000	191558.7	-81441.3
274	2020-07-01	28.37	274000	191217.7	-82782.3
275	2020-08-03	31.58	275000	213853.5	-61146.5
276	2020-09-01	31.28	276000	212822.0	-63178.0
277	2020-10-09	31.48	277000	215182.7	-61817.3
278	2020-11-02	30.18	278000	207296.5	-70703.5
279	2020-12-01	32.39	279000	223476.3	-55523.7
280	2021-01-04	48.15	280000	333213.1	53213.1
281	2021-02-01	39.41	281000	273729.6	-7270.4
282	2021-03-01	37.11	282000	258754.5	-23245.5
283	2021-04-01	46.14	283000	322717.4	39717.4
284	2021-05-06	38.41	284000	269651.4	-14348.6
285	2021-06-01	39.92	285000	281252.1	-3747.9
286	2021-07-01	38.01	286000	268795.4	-17204.6
287	2021-08-02	36.8	287000	261238.7	-25761.3
288	2021-09-01	36.7	288000	261528.8	-26471.2
289	2021-10-08	46.04	289000	329086.8	40086.8
290	2021-11-01	39.11	290000	280552.2	-9447.8
291	2021-12-01	37.71	291000	271509.4	-19490.6
292	2022-01-04	43.83	292000	316573.0	24573.0
293	2022-02-07	43.53	293000	315406.2	22406.2
294	2022-03-01	46.24	294000	336042.1	42042.1
295	2022-04-01	40.92	295000	298379.8	3379.8
296	2022-05-05	36.91	296000	270139.8	-25860.2
297	2022-06-01	46.04	297000	337961.1	40961.1
298	2022-07-01	44.63	298000	328610.9	30610.9
299	2022-08-01	45.14	299000	333366.0	34366.0
300	2022-09-01	42.83	300000	317306.3	17306.3
301	2022-10-10	38.11	301000	283338.1	-17661.9
302	2022-11-01	41.12	302000	306716.7	4716.7
303	2022-12-01	43.63	303000	326439.0	23439.0
304	2023-01-03	40.62	304000	304918.2	918.2
305	2023-02-01	40.02	305000	301414.2	-3585.8
306	2023-03-01	39.72	306000	300154.8	-5845.2
307	2023-04-03	37.41	307000	283698.6	-23301.4
308	2023-05-04	37.61	308000	286215.3	-21784.7
309	2023-06-01	39.01	309000	297869.4	-11130.6
310	2023-07-03	38.21	310000	292760.9	-17239.1
311	2023-08-01	40.32	311000	309927.5	-1072.5
312	2023-09-01	37.11	312000	286253.2	-25746.8
313	2023-10-09	37.81	313000	292652.7	-20347.3
314	2023-11-01	36.6	314000	284287.2	-29712.8
315	2023-12-01	37.01	315000	288471.9	-26528.1
316	2024-01-02	36.3	316000	283937.8	-32062.2
317	2024-02-01	33.09	317000	259829.3	-57170.7
318	2024-03-01	33.09	318000	260829.3	-57170.7
319	2024-04-01	33.79	319000	267347.0	-51653.0
320	2024-05-06	31.79	320000	252522.9	-67477.1
321	2024-06-03	31.08	321000	247883.1	-73116.9
322	2024-07-01	29.68	322000	237717.2	-84282.8
323	2024-08-01	29.98	323000	241120.0	-81880.0
324	2024-09-02	29.18	324000	235685.8	-88314.2
325	2024-10-08	33.99	325000	275536.0	-49464.0
326	2024-11-01	32.19	326000	261944.5	-64055.5
327	2024-12-02	33.39	327000	272709.4	-54290.6
328	2025-01-02	30.78	328000	252392.5	-75607.5
329	2025-02-05	31.18	329000	256672.5	-72327.5
330	2025-03-03	31.58	330000	260965.3	-69034.7
331	2025-04-01	33.19	331000	275269.7	-55730.3
332	2025-05-06	34.6	332000	287963.9	-44036.1
333	2025-06-03	35.5	333000	296454.3	-36545.7
334	2025-07-01	36.2	334000	303299.9	-30700.1
335	2025-08-01	36.1	335000	303462.0	-31538.0
336	2025-09-01	36.8	336000	310346.3	-25653.7
337	2025-10-09	35.2	337000	297853.0	-39147.0
338	2025-11-03	36	338000	305622.4	-32377.6
339	2025-12-01	34.6	339000	294737.1	-44262.9
340	2026-01-16	35.5	340000	303403.7	-36596.3

Stock Fixed Investment 縷쟬왠믈 굶멀겼꼼 鮫꾜웁撚繫뺏쏜쯩 쐈왠든제

dca calculator 000767 stock

Monthly DCA：쐈왠든제