Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 2,935.00 | 3,000.00 | 2,870.00 | 2,900.00 | 12,801.53 | 33,637 |
| 2023-06-01 | 2,730.00 | 3,500.00 | 2,725.00 | 2,910.00 | 12,845.67 | 410,713 |
| 2023-05-31 | 2,750.00 | 2,780.00 | 2,700.00 | 2,730.00 | 12,051.09 | 11,281 |
| 2023-05-30 | 2,775.00 | 2,800.00 | 2,700.00 | 2,720.00 | 12,006.95 | 18,584 |
| 2023-05-26 | 2,820.00 | 2,840.00 | 2,765.00 | 2,775.00 | 12,249.74 | 9,223 |
| 2023-05-25 | 2,870.00 | 2,895.00 | 2,800.00 | 2,830.00 | 12,492.52 | 8,946 |
| 2023-05-24 | 2,860.00 | 2,880.00 | 2,850.00 | 2,870.00 | 12,669.10 | 6,030 |
| 2023-05-23 | 2,900.00 | 2,950.00 | 2,860.00 | 2,870.00 | 12,669.10 | 6,001 |
| 2023-05-22 | 2,930.00 | 2,935.00 | 2,860.00 | 2,890.00 | 12,757.38 | 6,883 |
| 2023-05-19 | 3,070.00 | 3,070.00 | 2,885.00 | 2,890.00 | 12,757.38 | 10,838 |
| 2023-05-18 | 3,005.00 | 3,005.00 | 2,860.00 | 2,860.00 | 12,624.95 | 8,792 |
| 2023-05-17 | 2,900.00 | 2,935.00 | 2,855.00 | 2,875.00 | 12,691.17 | 8,544 |
| 2023-05-16 | 3,000.00 | 3,040.00 | 2,865.00 | 2,900.00 | 12,801.53 | 11,718 |
| 2023-05-15 | 3,045.00 | 3,045.00 | 2,895.00 | 2,990.00 | 13,198.81 | 14,828 |
| 2023-05-12 | 3,150.00 | 3,150.00 | 2,910.00 | 2,965.00 | 13,088.46 | 14,926 |
| 2023-05-11 | 3,110.00 | 3,720.00 | 2,935.00 | 2,965.00 | 13,088.46 | 134,190 |
| 2023-04-11 | 588.00 | 615.00 | 586.00 | 614.00 | 13,551.96 | 26,744 |
| 2023-04-10 | 600.00 | 610.00 | 591.00 | 593.00 | 13,088.46 | 25,666 |
| 2023-04-07 | 613.00 | 614.00 | 600.00 | 610.00 | 13,463.67 | 18,656 |
| 2023-04-06 | 625.00 | 628.00 | 600.00 | 609.00 | 13,441.60 | 13,965 |
| 2023-04-05 | 622.00 | 626.00 | 614.00 | 625.00 | 13,794.75 | 11,798 |
| 2023-04-04 | 632.00 | 634.00 | 616.00 | 622.00 | 13,728.53 | 10,762 |
| 2023-04-03 | 628.00 | 636.00 | 623.00 | 627.00 | 13,838.89 | 8,071 |
| 2023-03-31 | 622.00 | 630.00 | 615.00 | 626.00 | 13,816.82 | 7,993 |
| 2023-03-30 | 611.00 | 632.00 | 608.00 | 619.00 | 13,662.32 | 10,619 |
| 2023-03-29 | 609.00 | 626.00 | 600.00 | 610.00 | 13,463.67 | 9,598 |
| 2023-03-28 | 610.00 | 630.00 | 607.00 | 612.00 | 13,507.82 | 9,370 |
| 2023-03-27 | 627.00 | 640.00 | 610.00 | 610.00 | 13,463.67 | 13,448 |
| 2023-03-24 | 603.00 | 642.00 | 603.00 | 627.00 | 13,838.89 | 19,628 |
| 2023-03-23 | 608.00 | 614.00 | 598.00 | 598.00 | 13,198.81 | 8,432 |
| 2023-03-22 | 601.00 | 610.00 | 598.00 | 610.00 | 13,463.67 | 7,521 |
| 2023-03-21 | 615.00 | 619.00 | 605.00 | 607.00 | 13,397.46 | 7,302 |
| 2023-03-20 | 619.00 | 625.00 | 606.00 | 615.00 | 13,574.03 | 5,146 |
| 2023-03-17 | 635.00 | 635.00 | 605.00 | 616.00 | 13,596.10 | 13,712 |
| 2023-03-16 | 610.00 | 698.00 | 604.00 | 621.00 | 13,706.46 | 94,712 |
| 2023-03-15 | 593.00 | 605.00 | 588.00 | 593.00 | 13,088.46 | 5,867 |
| 2023-03-14 | 600.00 | 604.00 | 591.00 | 592.00 | 13,066.38 | 7,067 |
| 2023-03-13 | 592.00 | 605.00 | 589.00 | 600.00 | 13,242.96 | 7,274 |
| 2023-03-10 | 611.00 | 624.00 | 605.00 | 606.00 | 13,375.39 | 9,001 |
| 2023-03-09 | 629.00 | 636.00 | 611.00 | 611.00 | 13,485.74 | 6,969 |
| 2023-03-08 | 633.00 | 639.00 | 622.00 | 627.00 | 13,838.89 | 8,514 |
| 2023-03-07 | 637.00 | 640.00 | 630.00 | 637.00 | 14,059.61 | 5,383 |
| 2023-03-06 | 641.00 | 655.00 | 633.00 | 637.00 | 14,059.61 | 7,371 |
| 2023-03-03 | 649.00 | 649.00 | 627.00 | 640.00 | 14,125.82 | 7,759 |
| 2023-03-02 | 642.00 | 651.00 | 622.00 | 630.00 | 13,905.11 | 9,707 |
| 2023-02-28 | 622.00 | 655.00 | 622.00 | 635.00 | 14,015.46 | 5,155 |
| 2023-02-27 | 644.00 | 644.00 | 626.00 | 632.00 | 13,949.25 | 7,404 |
| 2023-02-24 | 669.00 | 669.00 | 644.00 | 644.00 | 14,214.11 | 5,378 |
| 2023-02-23 | 660.00 | 679.00 | 653.00 | 662.00 | 14,611.40 | 5,846 |
| 2023-02-22 | 660.00 | 690.00 | 651.00 | 660.00 | 14,567.25 | 27,645 |
| 2023-02-21 | 643.00 | 660.00 | 640.00 | 651.00 | 14,368.61 | 7,375 |
| 2023-02-20 | 643.00 | 646.00 | 640.00 | 645.00 | 14,236.18 | 4,529 |
| 2023-02-17 | 655.00 | 655.00 | 640.00 | 643.00 | 14,192.04 | 10,561 |
| 2023-02-16 | 653.00 | 660.00 | 650.00 | 657.00 | 14,501.04 | 5,096 |
| 2023-02-15 | 680.00 | 680.00 | 650.00 | 656.00 | 14,478.97 | 8,620 |
| 2023-02-14 | 653.00 | 674.00 | 651.00 | 665.00 | 14,677.61 | 4,239 |
| 2023-02-13 | 665.00 | 670.00 | 654.00 | 656.00 | 14,478.97 | 6,883 |
| 2023-02-10 | 673.00 | 673.00 | 658.00 | 668.00 | 14,743.83 | 9,014 |
| 2023-02-09 | 686.00 | 686.00 | 665.00 | 673.00 | 14,854.18 | 9,578 |
| 2023-02-08 | 669.00 | 689.00 | 661.00 | 682.00 | 15,052.83 | 15,865 |
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.