Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 940.00 | 950.00 | 930.00 | 941.00 | 20,769.37 | 18,496 |
| 2022-08-10 | 920.00 | 943.00 | 914.00 | 940.00 | 20,747.30 | 25,313 |
| 2022-08-09 | 944.00 | 952.00 | 913.00 | 926.00 | 20,438.30 | 34,709 |
| 2022-08-08 | 966.00 | 987.00 | 938.00 | 946.00 | 20,879.73 | 39,155 |
| 2022-08-05 | 950.00 | 995.00 | 938.00 | 978.00 | 21,586.02 | 78,406 |
| 2022-08-04 | 924.00 | 967.00 | 923.00 | 953.00 | 21,034.23 | 65,338 |
| 2022-08-03 | 924.00 | 962.00 | 916.00 | 923.00 | 20,372.08 | 61,407 |
| 2022-08-02 | 915.00 | 921.00 | 905.00 | 917.00 | 20,239.65 | 27,870 |
| 2022-08-01 | 910.00 | 920.00 | 904.00 | 915.00 | 20,195.51 | 28,152 |
| 2022-07-29 | 897.00 | 942.00 | 891.00 | 907.00 | 20,018.94 | 80,537 |
| 2022-07-28 | 908.00 | 912.00 | 891.00 | 895.00 | 19,754.08 | 43,212 |
| 2022-07-27 | 880.00 | 915.00 | 876.00 | 907.00 | 20,018.94 | 80,845 |
| 2022-07-26 | 871.00 | 908.00 | 871.00 | 883.00 | 19,489.22 | 40,696 |
| 2022-07-25 | 893.00 | 896.00 | 877.00 | 884.00 | 19,511.29 | 32,374 |
| 2022-07-22 | 885.00 | 894.00 | 873.00 | 892.00 | 19,687.86 | 40,680 |
| 2022-07-21 | 878.00 | 897.00 | 860.00 | 881.00 | 19,445.08 | 52,947 |
| 2022-07-20 | 847.00 | 891.00 | 847.00 | 861.00 | 19,003.64 | 87,962 |
| 2022-07-19 | 834.00 | 849.00 | 821.00 | 846.00 | 18,672.57 | 32,792 |
| 2022-07-18 | 821.00 | 839.00 | 821.00 | 837.00 | 18,473.93 | 27,375 |
| 2022-07-15 | 826.00 | 834.00 | 806.00 | 820.00 | 18,098.71 | 38,741 |
| 2022-07-14 | 858.00 | 858.00 | 821.00 | 832.00 | 18,363.57 | 37,490 |
| 2022-07-13 | 854.00 | 868.00 | 840.00 | 853.00 | 18,827.07 | 41,138 |
| 2022-07-12 | 884.00 | 885.00 | 841.00 | 858.00 | 18,937.43 | 69,263 |
| 2022-07-11 | 884.00 | 905.00 | 873.00 | 889.00 | 19,621.65 | 82,888 |
| 2022-07-08 | 888.00 | 906.00 | 879.00 | 884.00 | 19,511.29 | 105,176 |
| 2022-07-07 | 890.00 | 916.00 | 871.00 | 895.00 | 19,754.08 | 154,433 |
| 2022-07-06 | 1,030.00 | 1,040.00 | 880.00 | 887.00 | 19,577.51 | 487,098 |
| 2022-07-05 | 1,130.00 | 1,160.00 | 999.00 | 1,025.00 | 22,623.39 | 2,357,628 |
| 2022-07-04 | 893.00 | 935.00 | 874.00 | 922.00 | 20,350.01 | 176,321 |
| 2022-07-01 | 861.00 | 904.00 | 852.00 | 874.00 | 19,290.57 | 72,914 |
| 2022-06-30 | 881.00 | 895.00 | 858.00 | 861.00 | 19,003.64 | 88,113 |
| 2022-06-29 | 837.00 | 920.00 | 837.00 | 919.00 | 20,283.80 | 159,432 |
| 2022-06-28 | 854.00 | 879.00 | 825.00 | 847.00 | 18,694.64 | 91,816 |
| 2022-06-27 | 838.00 | 883.00 | 825.00 | 856.00 | 18,893.29 | 126,113 |
| 2022-06-24 | 811.00 | 905.00 | 780.00 | 824.00 | 18,186.99 | 256,261 |
| 2022-06-23 | 777.00 | 962.00 | 750.00 | 811.00 | 17,900.06 | 1,165,382 |
| 2022-06-22 | 834.00 | 848.00 | 771.00 | 777.00 | 17,149.63 | 106,298 |
| 2022-06-21 | 840.00 | 848.00 | 810.00 | 844.00 | 18,628.43 | 64,333 |
| 2022-06-20 | 906.00 | 907.00 | 830.00 | 840.00 | 18,540.14 | 101,753 |
| 2022-06-17 | 922.00 | 942.00 | 880.00 | 900.00 | 19,864.44 | 113,631 |
| 2022-06-16 | 1,005.00 | 1,045.00 | 945.00 | 951.00 | 20,990.09 | 252,868 |
| 2022-06-15 | 987.00 | 1,060.00 | 977.00 | 1,000.00 | 22,071.60 | 459,644 |
| 2022-06-14 | 1,010.00 | 1,050.00 | 947.00 | 977.00 | 21,563.95 | 293,393 |
| 2022-06-13 | 1,035.00 | 1,125.00 | 982.00 | 1,050.00 | 23,175.18 | 1,093,630 |
| 2022-06-10 | 911.00 | 1,160.00 | 899.00 | 990.00 | 21,850.88 | 3,386,252 |
| 2022-06-09 | 944.00 | 944.00 | 892.00 | 906.00 | 19,996.87 | 136,961 |
| 2022-06-08 | 946.00 | 970.00 | 898.00 | 935.00 | 20,636.94 | 348,400 |
| 2022-06-07 | 1,000.00 | 1,005.00 | 916.00 | 926.00 | 20,438.30 | 762,657 |
| 2022-06-03 | 792.00 | 1,025.00 | 792.00 | 1,025.00 | 22,623.39 | 1,658,405 |
| 2022-06-02 | 783.00 | 799.00 | 770.00 | 789.00 | 17,414.49 | 33,309 |
| 2022-05-31 | 771.00 | 773.00 | 763.00 | 772.00 | 17,039.27 | 20,277 |
| 2022-05-30 | 761.00 | 772.00 | 757.00 | 766.00 | 16,906.84 | 5,701 |
| 2022-05-27 | 754.00 | 762.00 | 753.00 | 761.00 | 16,796.48 | 4,685 |
| 2022-05-26 | 751.00 | 760.00 | 750.00 | 754.00 | 16,641.98 | 4,545 |
| 2022-05-25 | 747.00 | 758.00 | 745.00 | 751.00 | 16,575.77 | 6,274 |
| 2022-05-24 | 772.00 | 772.00 | 745.00 | 745.00 | 16,443.34 | 8,479 |
| 2022-05-23 | 778.00 | 780.00 | 762.00 | 768.00 | 16,950.99 | 11,511 |
| 2022-05-20 | 749.00 | 773.00 | 744.00 | 768.00 | 16,950.99 | 18,280 |
| 2022-05-19 | 739.00 | 755.00 | 731.00 | 740.00 | 16,332.98 | 12,581 |
| 2022-05-18 | 719.00 | 754.00 | 711.00 | 750.00 | 16,553.70 | 11,575 |
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.