Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 669.00 | 689.00 | 661.00 | 682.00 | 15,052.83 | 15,865 |
| 2023-02-07 | 662.00 | 672.00 | 657.00 | 660.00 | 14,567.25 | 8,575 |
| 2023-02-06 | 660.00 | 675.00 | 659.00 | 672.00 | 14,832.11 | 3,297 |
| 2023-02-03 | 675.00 | 678.00 | 665.00 | 669.00 | 14,765.90 | 7,868 |
| 2023-02-02 | 679.00 | 682.00 | 662.00 | 675.00 | 14,898.33 | 9,277 |
| 2023-02-01 | 687.00 | 687.00 | 665.00 | 673.00 | 14,854.18 | 9,912 |
| 2023-01-31 | 655.00 | 685.00 | 652.00 | 670.00 | 14,787.97 | 32,073 |
| 2023-01-30 | 646.00 | 659.00 | 635.00 | 653.00 | 14,412.75 | 10,982 |
| 2023-01-27 | 638.00 | 652.00 | 637.00 | 639.00 | 14,103.75 | 5,728 |
| 2023-01-26 | 641.00 | 648.00 | 635.00 | 638.00 | 14,081.68 | 6,699 |
| 2023-01-25 | 648.00 | 654.00 | 637.00 | 641.00 | 14,147.89 | 24,059 |
| 2023-01-20 | 651.00 | 653.00 | 645.00 | 646.00 | 14,258.25 | 3,599 |
| 2023-01-19 | 649.00 | 656.00 | 644.00 | 649.00 | 14,324.47 | 3,442 |
| 2023-01-18 | 653.00 | 669.00 | 637.00 | 653.00 | 14,412.75 | 12,336 |
| 2023-01-17 | 661.00 | 662.00 | 648.00 | 653.00 | 14,412.75 | 7,380 |
| 2023-01-16 | 692.00 | 692.00 | 644.00 | 660.00 | 14,567.25 | 21,823 |
| 2023-01-13 | 637.00 | 641.00 | 633.00 | 637.00 | 14,059.61 | 7,189 |
| 2023-01-12 | 630.00 | 641.00 | 630.00 | 630.00 | 13,905.11 | 5,621 |
| 2023-01-11 | 632.00 | 642.00 | 632.00 | 636.00 | 14,037.53 | 3,641 |
| 2023-01-10 | 626.00 | 637.00 | 626.00 | 634.00 | 13,993.39 | 3,494 |
| 2023-01-09 | 630.00 | 642.00 | 626.00 | 626.00 | 13,816.82 | 6,115 |
| 2023-01-06 | 629.00 | 641.00 | 627.00 | 627.00 | 13,838.89 | 5,243 |
| 2023-01-05 | 628.00 | 633.00 | 623.00 | 629.00 | 13,883.03 | 7,464 |
| 2023-01-04 | 600.00 | 623.00 | 595.00 | 623.00 | 13,750.60 | 8,508 |
| 2023-01-03 | 581.00 | 601.00 | 581.00 | 598.00 | 13,198.81 | 7,054 |
| 2023-01-02 | 600.00 | 610.00 | 596.00 | 599.00 | 13,220.89 | 5,861 |
| 2022-12-29 | 598.00 | 606.00 | 590.00 | 600.00 | 13,242.96 | 5,932 |
| 2022-12-28 | 612.00 | 617.00 | 603.00 | 603.00 | 13,309.17 | 6,432 |
| 2022-12-27 | 608.00 | 617.00 | 605.00 | 613.00 | 13,529.89 | 4,147 |
| 2022-12-26 | 620.00 | 620.00 | 606.00 | 610.00 | 13,463.67 | 4,843 |
| 2022-12-23 | 630.00 | 639.00 | 610.00 | 615.00 | 13,574.03 | 10,640 |
| 2022-12-22 | 622.00 | 638.00 | 622.00 | 630.00 | 13,905.11 | 5,864 |
| 2022-12-21 | 632.00 | 640.00 | 621.00 | 621.00 | 13,706.46 | 6,292 |
| 2022-12-20 | 665.00 | 665.00 | 625.00 | 632.00 | 13,949.25 | 13,886 |
| 2022-12-19 | 653.00 | 665.00 | 653.00 | 659.00 | 14,545.18 | 3,311 |
| 2022-12-16 | 670.00 | 670.00 | 658.00 | 659.00 | 14,545.18 | 7,309 |
| 2022-12-15 | 678.00 | 678.00 | 663.00 | 670.00 | 14,787.97 | 3,972 |
| 2022-12-14 | 670.00 | 675.00 | 661.00 | 670.00 | 14,787.97 | 3,729 |
| 2022-12-13 | 668.00 | 686.00 | 663.00 | 667.00 | 14,721.75 | 5,012 |
| 2022-12-12 | 670.00 | 679.00 | 660.00 | 667.00 | 14,721.75 | 5,182 |
| 2022-12-09 | 677.00 | 677.00 | 662.00 | 666.00 | 14,699.68 | 5,984 |
| 2022-12-08 | 687.00 | 688.00 | 668.00 | 672.00 | 14,832.11 | 6,798 |
| 2022-12-07 | 675.00 | 688.00 | 645.00 | 688.00 | 15,185.26 | 6,860 |
| 2022-12-06 | 685.00 | 685.00 | 667.00 | 675.00 | 14,898.33 | 7,571 |
| 2022-12-05 | 683.00 | 692.00 | 680.00 | 687.00 | 15,163.19 | 2,809 |
| 2022-12-02 | 680.00 | 687.00 | 677.00 | 683.00 | 15,074.90 | 7,189 |
| 2022-12-01 | 699.00 | 699.00 | 682.00 | 688.00 | 15,185.26 | 4,501 |
| 2022-11-30 | 683.00 | 685.00 | 678.00 | 682.00 | 15,052.83 | 4,971 |
| 2022-11-29 | 677.00 | 686.00 | 665.00 | 679.00 | 14,986.61 | 7,345 |
| 2022-11-28 | 691.00 | 692.00 | 674.00 | 677.00 | 14,942.47 | 7,466 |
| 2022-11-25 | 704.00 | 704.00 | 688.00 | 691.00 | 15,251.47 | 5,995 |
| 2022-11-24 | 696.00 | 703.00 | 685.00 | 694.00 | 15,317.69 | 7,954 |
| 2022-11-23 | 713.00 | 713.00 | 688.00 | 692.00 | 15,273.54 | 8,053 |
| 2022-11-22 | 691.00 | 696.00 | 685.00 | 694.00 | 15,317.69 | 6,087 |
| 2022-11-21 | 711.00 | 711.00 | 671.00 | 693.00 | 15,295.62 | 10,678 |
| 2022-11-18 | 708.00 | 714.00 | 696.00 | 700.00 | 15,450.12 | 13,112 |
| 2022-11-17 | 715.00 | 717.00 | 695.00 | 710.00 | 15,670.83 | 13,859 |
| 2022-11-16 | 725.00 | 725.00 | 700.00 | 713.00 | 15,737.05 | 14,657 |
| 2022-11-15 | 730.00 | 730.00 | 707.00 | 718.00 | 15,847.41 | 10,227 |
| 2022-11-14 | 705.00 | 726.00 | 704.00 | 715.00 | 15,781.19 | 21,065 |
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.