Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 710.00 | 722.00 | 701.00 | 711.00 | 15,692.90 | 11,169 |
| 2022-05-16 | 716.00 | 719.00 | 696.00 | 706.00 | 15,582.55 | 7,527 |
| 2022-05-13 | 700.00 | 711.00 | 700.00 | 705.00 | 15,560.47 | 4,328 |
| 2022-05-12 | 718.00 | 718.00 | 699.00 | 699.00 | 15,428.05 | 6,304 |
| 2022-05-11 | 729.00 | 729.00 | 709.00 | 712.00 | 15,714.98 | 8,085 |
| 2022-05-10 | 725.00 | 725.00 | 691.00 | 719.00 | 15,869.48 | 13,330 |
| 2022-05-09 | 729.00 | 732.00 | 700.00 | 724.00 | 15,979.84 | 13,678 |
| 2022-05-06 | 727.00 | 737.00 | 726.00 | 729.00 | 16,090.19 | 6,199 |
| 2022-05-04 | 740.00 | 740.00 | 726.00 | 733.00 | 16,178.48 | 9,388 |
| 2022-05-03 | 743.00 | 743.00 | 733.00 | 735.00 | 16,222.62 | 6,416 |
| 2022-05-02 | 735.00 | 740.00 | 726.00 | 739.00 | 16,310.91 | 6,802 |
| 2022-04-29 | 733.00 | 739.00 | 729.00 | 737.00 | 16,266.77 | 5,440 |
| 2022-04-28 | 727.00 | 741.00 | 725.00 | 733.00 | 16,178.48 | 8,401 |
| 2022-04-27 | 726.00 | 730.00 | 719.00 | 727.00 | 16,046.05 | 11,990 |
| 2022-04-26 | 725.00 | 737.00 | 725.00 | 737.00 | 16,266.77 | 6,247 |
| 2022-04-25 | 722.00 | 729.00 | 719.00 | 725.00 | 16,001.91 | 12,464 |
| 2022-04-22 | 746.00 | 746.00 | 730.00 | 730.00 | 16,112.26 | 13,310 |
| 2022-04-21 | 759.00 | 759.00 | 740.00 | 746.00 | 16,465.41 | 6,965 |
| 2022-04-20 | 760.00 | 760.00 | 741.00 | 750.00 | 16,553.70 | 9,925 |
| 2022-04-19 | 734.00 | 745.00 | 734.00 | 741.00 | 16,355.05 | 7,075 |
| 2022-04-18 | 758.00 | 758.00 | 737.00 | 742.00 | 16,377.12 | 5,872 |
| 2022-04-15 | 749.00 | 752.00 | 737.00 | 751.00 | 16,575.77 | 6,885 |
| 2022-04-14 | 758.00 | 758.00 | 741.00 | 750.00 | 16,553.70 | 6,414 |
| 2022-04-13 | 767.00 | 767.00 | 748.00 | 750.00 | 16,553.70 | 10,858 |
| 2022-04-12 | 770.00 | 770.00 | 731.00 | 757.00 | 16,708.20 | 16,787 |
| 2022-04-11 | 779.00 | 780.00 | 759.00 | 763.00 | 16,840.63 | 12,128 |
| 2022-04-08 | 751.00 | 820.00 | 751.00 | 779.00 | 17,193.77 | 49,802 |
| 2022-04-07 | 773.00 | 773.00 | 738.00 | 751.00 | 16,575.77 | 13,812 |
| 2022-04-06 | 780.00 | 780.00 | 768.00 | 773.00 | 17,061.34 | 11,497 |
| 2022-04-05 | 765.00 | 786.00 | 756.00 | 781.00 | 17,237.92 | 23,914 |
| 2022-04-04 | 747.00 | 765.00 | 736.00 | 765.00 | 16,884.77 | 19,001 |
| 2022-04-01 | 738.00 | 744.00 | 731.00 | 740.00 | 16,332.98 | 9,610 |
| 2022-03-31 | 731.00 | 740.00 | 720.00 | 738.00 | 16,288.84 | 9,734 |
| 2022-03-30 | 742.00 | 742.00 | 730.00 | 733.00 | 16,178.48 | 9,349 |
| 2022-03-29 | 728.00 | 737.00 | 722.00 | 733.00 | 16,178.48 | 12,513 |
| 2022-03-28 | 730.00 | 733.00 | 719.00 | 726.00 | 16,023.98 | 10,697 |
| 2022-03-25 | 728.00 | 738.00 | 720.00 | 730.00 | 16,112.26 | 15,465 |
| 2022-03-24 | 720.00 | 742.00 | 716.00 | 731.00 | 16,134.34 | 48,662 |
| 2022-03-23 | 779.00 | 792.00 | 685.00 | 695.00 | 15,339.76 | 138,326 |
| 2022-03-22 | 774.00 | 782.00 | 763.00 | 781.00 | 17,237.92 | 11,498 |
| 2022-03-21 | 771.00 | 779.00 | 766.00 | 773.00 | 17,061.34 | 4,444 |
| 2022-03-18 | 780.00 | 784.00 | 736.00 | 771.00 | 17,017.20 | 7,289 |
| 2022-03-17 | 760.00 | 778.00 | 754.00 | 778.00 | 17,171.70 | 14,097 |
| 2022-03-16 | 746.00 | 755.00 | 737.00 | 748.00 | 16,509.55 | 10,338 |
| 2022-03-15 | 750.00 | 755.00 | 735.00 | 738.00 | 16,288.84 | 8,640 |
| 2022-03-14 | 765.00 | 765.00 | 736.00 | 745.00 | 16,443.34 | 13,639 |
| 2022-03-11 | 759.00 | 777.00 | 750.00 | 765.00 | 16,884.77 | 5,813 |
| 2022-03-10 | 738.00 | 760.00 | 730.00 | 754.00 | 16,641.98 | 6,775 |
| 2022-03-08 | 741.00 | 754.00 | 729.00 | 736.00 | 16,244.69 | 21,035 |
| 2022-03-07 | 777.00 | 784.00 | 757.00 | 760.00 | 16,774.41 | 13,391 |
| 2022-03-04 | 795.00 | 803.00 | 770.00 | 791.00 | 17,458.63 | 6,300 |
| 2022-03-03 | 788.00 | 801.00 | 779.00 | 795.00 | 17,546.92 | 9,437 |
| 2022-03-02 | 774.00 | 790.00 | 769.00 | 781.00 | 17,237.92 | 12,351 |
| 2022-02-28 | 765.00 | 775.00 | 757.00 | 775.00 | 17,105.49 | 5,542 |
| 2022-02-25 | 747.00 | 768.00 | 747.00 | 761.00 | 16,796.48 | 8,013 |
| 2022-02-24 | 789.00 | 789.00 | 744.00 | 745.00 | 16,443.34 | 17,073 |
| 2022-02-23 | 775.00 | 785.00 | 770.00 | 778.00 | 17,171.70 | 8,255 |
| 2022-02-22 | 802.00 | 802.00 | 770.00 | 772.00 | 17,039.27 | 12,357 |
| 2022-02-21 | 783.00 | 787.00 | 768.00 | 786.00 | 17,348.27 | 7,249 |
| 2022-02-18 | 762.00 | 787.00 | 762.00 | 783.00 | 17,282.06 | 5,085 |
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.