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%WTI100.74▲ 1.28%
← 025440.KQ stock page

Daesung Eltec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-282,300.002,300.002,265.002,295.0010,130.865,742
2023-11-272,235.002,260.002,140.002,260.009,976.369,033
2023-11-242,230.002,265.002,165.002,235.009,866.005,375
2023-11-232,260.002,265.002,200.002,235.009,866.008,049
2023-11-222,125.002,250.002,110.002,235.009,866.0021,242
2023-11-212,110.002,150.002,100.002,125.009,380.438,335
2023-11-202,095.002,125.002,075.002,100.009,270.072,224
2023-11-172,130.002,130.002,030.002,095.009,248.0016,124
2023-11-162,150.002,160.002,100.002,110.009,314.213,752
2023-11-151,998.002,150.001,998.002,100.009,270.0710,983
2023-11-142,095.002,095.002,050.002,065.009,115.572,011
2023-11-132,145.002,145.002,040.002,080.009,181.785,135
2023-11-102,090.002,135.002,050.002,095.009,248.002,805
2023-11-092,125.002,130.002,050.002,060.009,093.502,757
2023-11-082,070.002,130.002,045.002,095.009,248.007,622
2023-11-072,145.002,150.002,050.002,090.009,225.938,374
2023-11-062,100.002,140.002,080.002,105.009,292.146,346
2023-11-032,140.002,150.002,055.002,095.009,248.005,405
2023-11-022,175.002,230.002,130.002,130.009,402.502,989
2023-11-012,220.002,220.002,140.002,185.009,645.292,146
2023-10-312,235.002,235.002,100.002,160.009,534.936,645
2023-10-302,145.002,230.002,125.002,135.009,424.574,543
2023-10-272,050.002,195.002,050.002,145.009,468.714,743
2023-10-262,030.002,175.001,915.002,085.009,203.8611,194
2023-10-252,055.002,145.002,020.002,040.009,005.211,899
2023-10-242,060.002,085.001,964.002,055.009,071.436,591
2023-10-232,085.002,200.002,015.002,015.008,894.855,911
2023-10-202,160.002,160.002,010.002,105.009,292.145,290
2023-10-192,150.002,180.002,145.002,180.009,623.222,611
2023-10-182,225.002,225.002,165.002,185.009,645.293,100
2023-10-172,220.002,245.002,175.002,225.009,821.862,384
2023-10-162,205.002,250.002,195.002,210.009,755.653,429
2023-10-132,270.002,275.002,220.002,250.009,932.221,907
2023-10-122,235.002,325.002,220.002,265.009,998.434,304
2023-10-112,210.002,370.002,205.002,215.009,777.723,411
2023-10-102,180.002,265.002,180.002,195.009,689.435,347
2023-10-062,195.002,210.002,140.002,170.009,579.075,888
2023-10-052,155.002,265.002,145.002,190.009,667.362,091
2023-10-042,155.002,160.002,140.002,155.009,512.863,378
2023-09-272,300.002,375.002,150.002,185.009,645.295,317
2023-09-262,220.002,255.002,180.002,200.009,711.502,807
2023-09-252,300.002,310.002,200.002,210.009,755.656,070
2023-09-222,360.002,360.002,300.002,305.0010,175.015,169
2023-09-212,410.002,410.002,325.002,340.0010,329.514,837
2023-09-202,420.002,425.002,375.002,390.0010,550.223,518
2023-09-192,400.002,515.002,385.002,395.0010,572.293,254
2023-09-182,470.002,475.002,400.002,400.0010,594.372,949
2023-09-152,470.002,485.002,450.002,470.0010,903.374,126
2023-09-142,440.002,460.002,380.002,460.0010,859.235,565
2023-09-132,480.002,485.002,380.002,380.0010,506.086,651
2023-09-122,510.002,535.002,415.002,435.0010,748.876,310
2023-09-112,560.002,565.002,455.002,460.0010,859.236,847
2023-09-082,460.002,595.002,420.002,520.0011,124.086,511
2023-09-072,550.002,590.002,500.002,500.0011,035.807,369
2023-09-062,535.002,565.002,455.002,565.0011,322.735,894
2023-09-052,510.002,555.002,510.002,535.0011,190.305,649
2023-09-042,535.002,575.002,525.002,535.0011,190.306,060
2023-09-012,670.002,690.002,530.002,535.0011,190.3020,102
2023-08-312,695.002,760.002,650.002,695.0011,896.5921,333
2023-08-302,575.002,780.002,575.002,780.0012,271.8160,899
← NewerPage 12 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.