See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 025440.KQ stock page

Daesung Eltec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-272,025.002,040.001,980.001,995.008,806.574,220
2024-02-262,055.002,055.001,950.002,020.008,916.9211,151
2024-02-232,060.002,090.002,045.002,045.009,027.283,112
2024-02-222,080.002,115.002,050.002,090.009,225.932,780
2024-02-212,110.002,110.002,060.002,080.009,181.783,451
2024-02-202,110.002,130.002,085.002,110.009,314.211,777
2024-02-192,075.002,135.002,075.002,110.009,314.216,068
2024-02-162,120.002,135.002,010.002,095.009,248.005,086
2024-02-152,140.002,140.002,075.002,120.009,358.365,194
2024-02-142,140.002,140.002,115.002,125.009,380.431,423
2024-02-132,130.002,150.002,100.002,140.009,446.643,444
2024-02-082,130.002,135.002,095.002,130.009,402.505,220
2024-02-072,115.002,150.002,080.002,120.009,358.361,929
2024-02-062,090.002,170.002,075.002,115.009,336.286,275
2024-02-052,090.002,110.002,080.002,090.009,225.935,262
2024-02-022,030.002,095.002,030.002,090.009,225.935,012
2024-02-012,040.002,065.002,000.002,050.009,049.355,896
2024-01-312,060.002,135.002,030.002,040.009,005.215,149
2024-01-302,015.002,080.002,005.002,060.009,093.502,254
2024-01-292,075.002,110.002,045.002,055.009,071.436,159
2024-01-262,040.002,100.001,995.002,075.009,159.715,222
2024-01-252,090.002,115.002,045.002,080.009,181.787,698
2024-01-242,140.002,140.002,050.002,115.009,336.281,976
2024-01-232,115.002,130.002,100.002,115.009,336.283,901
2024-01-222,160.002,160.002,110.002,110.009,314.211,132
2024-01-192,135.002,180.002,100.002,135.009,424.572,349
2024-01-182,145.002,170.002,105.002,160.009,534.935,692
2024-01-172,190.002,190.002,105.002,150.009,490.792,104
2024-01-162,145.002,205.002,120.002,190.009,667.367,302
2024-01-152,145.002,250.002,100.002,150.009,490.799,751
2024-01-122,170.002,220.002,165.002,185.009,645.296,419
2024-01-112,105.002,170.002,105.002,170.009,579.074,666
2024-01-102,160.002,160.002,105.002,105.009,292.146,946
2024-01-092,175.002,190.002,125.002,160.009,534.935,860
2024-01-082,150.002,195.002,150.002,170.009,579.072,204
2024-01-052,155.002,195.002,045.002,150.009,490.7912,421
2024-01-042,190.002,190.002,135.002,155.009,512.864,689
2024-01-032,200.002,230.002,185.002,185.009,645.292,626
2024-01-022,210.002,250.002,175.002,200.009,711.508,207
2023-12-282,225.002,260.002,160.002,205.009,733.574,841
2023-12-272,160.002,235.002,150.002,225.009,821.865,670
2023-12-262,230.002,260.002,160.002,160.009,534.935,463
2023-12-222,235.002,315.002,235.002,255.009,954.292,006
2023-12-212,250.002,275.002,230.002,260.009,976.365,903
2023-12-202,245.002,375.002,225.002,265.009,998.433,951
2023-12-192,250.002,260.002,225.002,245.009,910.152,604
2023-12-182,225.002,270.002,210.002,245.009,910.155,338
2023-12-152,195.002,230.002,195.002,225.009,821.862,028
2023-12-142,195.002,250.002,195.002,195.009,689.431,864
2023-12-132,220.002,225.002,190.002,195.009,689.433,099
2023-12-122,220.002,275.002,210.002,220.009,799.792,880
2023-12-112,230.002,300.002,190.002,220.009,799.795,598
2023-12-082,280.002,280.002,180.002,225.009,821.869,856
2023-12-072,325.002,390.002,240.002,240.009,888.0714,207
2023-12-062,320.002,445.002,310.002,345.0010,351.5810,053
2023-12-052,380.002,420.002,330.002,360.0010,417.7911,057
2023-12-042,420.002,485.002,380.002,420.0010,682.657,961
2023-12-012,360.002,500.002,300.002,420.0010,682.6532,231
2023-11-302,325.002,340.002,295.002,330.0010,285.366,233
2023-11-292,345.002,345.002,270.002,315.0010,219.155,994
← NewerPage 11 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.