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
2023-08-292,525.002,575.002,505.002,560.0011,300.664,470
2023-08-282,530.002,530.002,505.002,525.0011,146.161,830
2023-08-252,575.002,660.002,450.002,530.0011,168.238,549
2023-08-242,670.002,670.002,530.002,575.0011,366.876,919
2023-08-232,605.002,635.002,525.002,565.0011,322.739,872
2023-08-222,585.002,635.002,485.002,550.0011,256.5113,160
2023-08-212,535.002,535.002,480.002,530.0011,168.233,133
2023-08-182,575.002,665.002,420.002,540.0011,212.376,286
2023-08-172,630.002,640.002,490.002,560.0011,300.6610,836
2023-08-162,650.002,650.002,450.002,620.0011,565.527,723
2023-08-142,645.002,680.002,580.002,630.0011,609.663,074
2023-08-112,610.002,680.002,605.002,640.0011,653.805,342
2023-08-102,625.002,625.002,555.002,610.0011,521.374,719
2023-08-092,595.002,680.002,570.002,600.0011,477.233,955
2023-08-082,695.002,695.002,575.002,600.0011,477.234,122
2023-08-072,600.002,675.002,525.002,675.0011,808.309,393
2023-08-042,600.002,690.002,515.002,600.0011,477.237,646
2023-08-032,700.002,700.002,600.002,600.0011,477.235,574
2023-08-022,645.002,705.002,615.002,665.0011,764.163,810
2023-08-012,700.002,700.002,630.002,645.0011,675.873,853
2023-07-312,585.002,705.002,560.002,655.0011,720.024,896
2023-07-282,740.002,740.002,550.002,580.0011,388.9410,793
2023-07-272,385.002,605.002,385.002,605.0011,499.3012,708
2023-07-262,575.002,600.002,325.002,400.0010,594.3720,126
2023-07-252,665.002,665.002,500.002,575.0011,366.8714,925
2023-07-242,695.002,705.002,550.002,600.0011,477.2318,740
2023-07-212,740.002,745.002,680.002,685.0011,852.4511,218
2023-07-202,730.002,780.002,680.002,740.0012,095.238,386
2023-07-192,785.002,785.002,705.002,730.0012,051.098,018
2023-07-182,800.002,880.002,760.002,780.0012,271.8111,182
2023-07-172,820.002,885.002,780.002,800.0012,360.097,810
2023-07-142,820.002,895.002,765.002,820.0012,448.386,648
2023-07-132,815.002,920.002,790.002,820.0012,448.385,268
2023-07-122,890.002,940.002,785.002,825.0012,470.459,314
2023-07-112,835.002,950.002,800.002,845.0012,558.743,925
2023-07-102,900.002,905.002,805.002,835.0012,514.593,047
2023-07-072,855.002,950.002,710.002,835.0012,514.599,164
2023-07-062,975.002,975.002,825.002,860.0012,624.956,742
2023-07-052,965.002,970.002,905.002,950.0013,022.246,351
2023-07-042,925.002,990.002,905.002,955.0013,044.316,849
2023-07-032,955.002,955.002,905.002,915.0012,867.747,651
2023-06-302,910.003,035.002,910.002,930.0012,933.965,762
2023-06-292,955.003,065.002,935.002,975.0013,132.6015,379
2023-06-282,895.003,180.002,890.002,935.0012,956.0347,053
2023-06-273,015.003,015.002,895.002,895.0012,779.456,874
2023-06-263,050.003,050.003,000.003,015.0013,309.178,053
2023-06-232,960.002,995.002,960.002,995.0013,220.895,738
2023-06-223,020.003,020.002,945.002,960.0013,066.386,784
2023-06-213,080.003,080.002,945.003,030.0013,375.3919,854
2023-06-203,100.003,120.003,020.003,040.0013,419.5311,421
2023-06-193,210.003,210.003,065.003,095.0013,662.3223,263
2023-06-163,290.003,295.003,160.003,210.0014,169.9626,777
2023-06-153,235.003,360.003,205.003,245.0014,324.4761,163
2023-06-143,150.003,320.003,100.003,300.0014,567.2593,818
2023-06-133,170.003,295.003,120.003,150.0013,905.1151,293
2023-06-122,955.003,400.002,955.003,150.0013,905.11211,119
2023-06-092,945.003,040.002,940.002,955.0013,044.317,961
2023-06-082,980.002,980.002,925.002,945.0013,000.1715,855
2023-06-072,930.003,040.002,930.003,025.0013,353.3226,085
2023-06-052,875.002,985.002,875.002,930.0012,933.9614,801
← NewerPage 13 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.