Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 708.00 | 709.00 | 694.00 | 701.00 | 15,472.19 | 7,880 |
| 2022-11-09 | 717.00 | 720.00 | 692.00 | 702.00 | 15,494.26 | 18,803 |
| 2022-11-08 | 690.00 | 709.00 | 688.00 | 700.00 | 15,450.12 | 19,386 |
| 2022-11-07 | 685.00 | 714.00 | 685.00 | 690.00 | 15,229.40 | 17,675 |
| 2022-11-04 | 700.00 | 749.00 | 689.00 | 690.00 | 15,229.40 | 72,914 |
| 2022-11-03 | 702.00 | 713.00 | 685.00 | 704.00 | 15,538.40 | 30,943 |
| 2022-11-02 | 760.00 | 794.00 | 692.00 | 702.00 | 15,494.26 | 209,423 |
| 2022-11-01 | 633.00 | 815.00 | 621.00 | 740.00 | 16,332.98 | 577,568 |
| 2022-10-31 | 625.00 | 628.00 | 616.00 | 627.00 | 13,838.89 | 4,049 |
| 2022-10-28 | 631.00 | 636.00 | 619.00 | 625.00 | 13,794.75 | 12,311 |
| 2022-10-27 | 629.00 | 636.00 | 625.00 | 631.00 | 13,927.18 | 7,568 |
| 2022-10-26 | 645.00 | 645.00 | 624.00 | 628.00 | 13,860.96 | 9,151 |
| 2022-10-25 | 636.00 | 653.00 | 636.00 | 639.00 | 14,103.75 | 9,810 |
| 2022-10-24 | 644.00 | 656.00 | 640.00 | 641.00 | 14,147.89 | 8,011 |
| 2022-10-21 | 659.00 | 659.00 | 635.00 | 639.00 | 14,103.75 | 12,798 |
| 2022-10-20 | 669.00 | 675.00 | 654.00 | 659.00 | 14,545.18 | 8,532 |
| 2022-10-19 | 655.00 | 681.00 | 655.00 | 669.00 | 14,765.90 | 10,113 |
| 2022-10-18 | 654.00 | 678.00 | 654.00 | 661.00 | 14,589.32 | 10,020 |
| 2022-10-17 | 638.00 | 655.00 | 625.00 | 652.00 | 14,390.68 | 6,240 |
| 2022-10-14 | 632.00 | 655.00 | 620.00 | 645.00 | 14,236.18 | 12,035 |
| 2022-10-13 | 684.00 | 684.00 | 612.00 | 618.00 | 13,640.25 | 19,250 |
| 2022-10-12 | 653.00 | 679.00 | 646.00 | 655.00 | 14,456.90 | 15,527 |
| 2022-10-11 | 688.00 | 691.00 | 665.00 | 679.00 | 14,986.61 | 10,246 |
| 2022-10-07 | 706.00 | 708.00 | 695.00 | 706.00 | 15,582.55 | 6,897 |
| 2022-10-06 | 690.00 | 724.00 | 690.00 | 713.00 | 15,737.05 | 17,292 |
| 2022-10-05 | 702.00 | 735.00 | 677.00 | 690.00 | 15,229.40 | 14,618 |
| 2022-10-04 | 643.00 | 755.00 | 643.00 | 700.00 | 15,450.12 | 49,148 |
| 2022-09-30 | 602.00 | 650.00 | 602.00 | 645.00 | 14,236.18 | 10,952 |
| 2022-09-29 | 650.00 | 665.00 | 630.00 | 630.00 | 13,905.11 | 8,844 |
| 2022-09-28 | 657.00 | 683.00 | 632.00 | 636.00 | 14,037.53 | 15,232 |
| 2022-09-27 | 654.00 | 681.00 | 654.00 | 670.00 | 14,787.97 | 11,143 |
| 2022-09-26 | 720.00 | 720.00 | 672.00 | 677.00 | 14,942.47 | 24,581 |
| 2022-09-23 | 747.00 | 764.00 | 710.00 | 719.00 | 15,869.48 | 18,077 |
| 2022-09-22 | 759.00 | 759.00 | 739.00 | 747.00 | 16,487.48 | 8,896 |
| 2022-09-21 | 755.00 | 816.00 | 753.00 | 765.00 | 16,884.77 | 20,427 |
| 2022-09-20 | 759.00 | 770.00 | 750.00 | 761.00 | 16,796.48 | 12,837 |
| 2022-09-19 | 769.00 | 774.00 | 739.00 | 740.00 | 16,332.98 | 14,392 |
| 2022-09-16 | 775.00 | 779.00 | 761.00 | 766.00 | 16,906.84 | 12,297 |
| 2022-09-15 | 790.00 | 795.00 | 775.00 | 780.00 | 17,215.84 | 12,319 |
| 2022-09-14 | 783.00 | 790.00 | 771.00 | 787.00 | 17,370.35 | 10,276 |
| 2022-09-13 | 799.00 | 802.00 | 770.00 | 798.00 | 17,613.13 | 9,892 |
| 2022-09-08 | 798.00 | 803.00 | 750.00 | 790.00 | 17,436.56 | 15,603 |
| 2022-09-07 | 810.00 | 813.00 | 783.00 | 788.00 | 17,392.42 | 13,028 |
| 2022-09-06 | 813.00 | 813.00 | 760.00 | 803.00 | 17,723.49 | 16,198 |
| 2022-09-05 | 805.00 | 823.00 | 784.00 | 803.00 | 17,723.49 | 18,003 |
| 2022-09-02 | 820.00 | 833.00 | 804.00 | 805.00 | 17,767.63 | 13,561 |
| 2022-09-01 | 850.00 | 850.00 | 811.00 | 812.00 | 17,922.14 | 21,968 |
| 2022-08-31 | 846.00 | 846.00 | 835.00 | 843.00 | 18,606.36 | 8,317 |
| 2022-08-30 | 848.00 | 853.00 | 835.00 | 840.00 | 18,540.14 | 11,408 |
| 2022-08-29 | 837.00 | 856.00 | 830.00 | 848.00 | 18,716.71 | 12,331 |
| 2022-08-26 | 906.00 | 906.00 | 863.00 | 873.00 | 19,268.50 | 23,310 |
| 2022-08-25 | 879.00 | 911.00 | 879.00 | 889.00 | 19,621.65 | 11,980 |
| 2022-08-24 | 877.00 | 888.00 | 863.00 | 875.00 | 19,312.65 | 13,877 |
| 2022-08-23 | 867.00 | 894.00 | 865.00 | 869.00 | 19,180.22 | 18,579 |
| 2022-08-22 | 907.00 | 907.00 | 881.00 | 886.00 | 19,555.43 | 18,511 |
| 2022-08-19 | 926.00 | 931.00 | 901.00 | 907.00 | 20,018.94 | 30,547 |
| 2022-08-18 | 935.00 | 938.00 | 910.00 | 926.00 | 20,438.30 | 27,497 |
| 2022-08-17 | 967.00 | 980.00 | 929.00 | 935.00 | 20,636.94 | 27,185 |
| 2022-08-16 | 951.00 | 970.00 | 942.00 | 961.00 | 21,210.80 | 17,874 |
| 2022-08-12 | 948.00 | 980.00 | 946.00 | 954.00 | 21,056.30 | 27,197 |
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.