Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 762.00 | 787.00 | 762.00 | 783.00 | 17,282.06 | 5,085 |
| 2022-02-17 | 785.00 | 793.00 | 758.00 | 780.00 | 17,215.84 | 10,956 |
| 2022-02-16 | 787.00 | 791.00 | 774.00 | 783.00 | 17,282.06 | 10,416 |
| 2022-02-15 | 768.00 | 780.00 | 758.00 | 764.00 | 16,862.70 | 14,799 |
| 2022-02-14 | 781.00 | 790.00 | 768.00 | 772.00 | 17,039.27 | 18,951 |
| 2022-02-11 | 831.00 | 831.00 | 770.00 | 803.00 | 17,723.49 | 17,728 |
| 2022-02-10 | 835.00 | 847.00 | 830.00 | 833.00 | 18,385.64 | 6,169 |
| 2022-02-09 | 828.00 | 842.00 | 828.00 | 838.00 | 18,496.00 | 6,296 |
| 2022-02-08 | 844.00 | 844.00 | 821.00 | 828.00 | 18,275.28 | 12,842 |
| 2022-02-07 | 840.00 | 848.00 | 831.00 | 834.00 | 18,407.71 | 7,431 |
| 2022-02-04 | 829.00 | 838.00 | 800.00 | 835.00 | 18,429.78 | 8,141 |
| 2022-02-03 | 820.00 | 840.00 | 820.00 | 829.00 | 18,297.35 | 8,918 |
| 2022-01-28 | 787.00 | 818.00 | 777.00 | 818.00 | 18,054.57 | 14,378 |
| 2022-01-27 | 827.00 | 832.00 | 787.00 | 795.00 | 17,546.92 | 17,098 |
| 2022-01-26 | 836.00 | 842.00 | 808.00 | 826.00 | 18,231.14 | 9,563 |
| 2022-01-25 | 872.00 | 872.00 | 785.00 | 825.00 | 18,209.07 | 31,745 |
| 2022-01-24 | 896.00 | 896.00 | 860.00 | 865.00 | 19,091.93 | 24,525 |
| 2022-01-21 | 890.00 | 913.00 | 885.00 | 896.00 | 19,776.15 | 11,619 |
| 2022-01-20 | 890.00 | 908.00 | 889.00 | 900.00 | 19,864.44 | 9,440 |
| 2022-01-19 | 915.00 | 924.00 | 888.00 | 892.00 | 19,687.86 | 16,970 |
| 2022-01-18 | 941.00 | 955.00 | 908.00 | 910.00 | 20,085.15 | 32,640 |
| 2022-01-17 | 953.00 | 960.00 | 938.00 | 944.00 | 20,835.59 | 21,044 |
| 2022-01-14 | 938.00 | 965.00 | 936.00 | 958.00 | 21,144.59 | 21,522 |
| 2022-01-13 | 1,005.00 | 1,005.00 | 953.00 | 956.00 | 21,100.45 | 69,813 |
| 2022-01-12 | 940.00 | 1,090.00 | 925.00 | 1,005.00 | 22,181.95 | 449,690 |
| 2022-01-11 | 977.00 | 977.00 | 928.00 | 940.00 | 20,747.30 | 17,483 |
| 2022-01-10 | 981.00 | 986.00 | 953.00 | 953.00 | 21,034.23 | 21,466 |
| 2022-01-07 | 990.00 | 999.00 | 974.00 | 986.00 | 21,762.59 | 14,336 |
| 2022-01-06 | 1,000.00 | 1,010.00 | 974.00 | 990.00 | 21,850.88 | 38,198 |
| 2022-01-05 | 1,025.00 | 1,075.00 | 995.00 | 995.00 | 21,961.24 | 110,852 |
| 2022-01-04 | 967.00 | 1,010.00 | 963.00 | 984.00 | 21,718.45 | 52,785 |
| 2022-01-03 | 970.00 | 985.00 | 960.00 | 968.00 | 21,365.30 | 24,245 |
| 2021-12-30 | 984.00 | 984.00 | 962.00 | 965.00 | 21,299.09 | 29,780 |
| 2021-12-29 | 978.00 | 986.00 | 947.00 | 975.00 | 21,519.81 | 71,832 |
| 2021-12-28 | 904.00 | 1,030.00 | 897.00 | 977.00 | 21,563.95 | 536,292 |
| 2021-12-27 | 896.00 | 904.00 | 888.00 | 895.00 | 19,754.08 | 11,643 |
| 2021-12-24 | 898.00 | 898.00 | 886.00 | 888.00 | 19,599.58 | 12,123 |
| 2021-12-23 | 868.00 | 966.00 | 861.00 | 886.00 | 19,555.43 | 121,064 |
| 2021-12-22 | 880.00 | 884.00 | 866.00 | 868.00 | 19,158.14 | 12,636 |
| 2021-12-21 | 896.00 | 896.00 | 869.00 | 872.00 | 19,246.43 | 13,114 |
| 2021-12-20 | 909.00 | 909.00 | 884.00 | 890.00 | 19,643.72 | 11,672 |
| 2021-12-17 | 906.00 | 918.00 | 891.00 | 907.00 | 20,018.94 | 14,940 |
| 2021-12-16 | 897.00 | 920.00 | 897.00 | 906.00 | 19,996.87 | 18,251 |
| 2021-12-15 | 896.00 | 908.00 | 892.00 | 897.00 | 19,798.22 | 13,608 |
| 2021-12-14 | 893.00 | 910.00 | 887.00 | 896.00 | 19,776.15 | 10,097 |
| 2021-12-13 | 886.00 | 913.00 | 886.00 | 900.00 | 19,864.44 | 25,661 |
| 2021-12-10 | 884.00 | 892.00 | 880.00 | 886.00 | 19,555.43 | 6,036 |
| 2021-12-09 | 878.00 | 887.00 | 873.00 | 884.00 | 19,511.29 | 7,612 |
| 2021-12-08 | 887.00 | 903.00 | 874.00 | 884.00 | 19,511.29 | 21,470 |
| 2021-12-07 | 883.00 | 894.00 | 880.00 | 884.00 | 19,511.29 | 10,000 |
| 2021-12-06 | 889.00 | 897.00 | 874.00 | 887.00 | 19,577.51 | 18,510 |
| 2021-12-03 | 880.00 | 899.00 | 869.00 | 889.00 | 19,621.65 | 17,199 |
| 2021-12-02 | 890.00 | 890.00 | 870.00 | 880.00 | 19,423.00 | 16,665 |
| 2021-12-01 | 852.00 | 889.00 | 852.00 | 877.00 | 19,356.79 | 14,082 |
| 2021-11-30 | 906.00 | 921.00 | 868.00 | 876.00 | 19,334.72 | 24,709 |
| 2021-11-29 | 885.00 | 919.00 | 884.00 | 904.00 | 19,952.72 | 18,830 |
| 2021-11-26 | 935.00 | 945.00 | 907.00 | 911.00 | 20,107.22 | 20,687 |
| 2021-11-25 | 948.00 | 950.00 | 930.00 | 931.00 | 20,548.66 | 17,414 |
| 2021-11-24 | 939.00 | 968.00 | 939.00 | 952.00 | 21,012.16 | 35,911 |
| 2021-11-23 | 931.00 | 943.00 | 931.00 | 935.00 | 20,636.94 | 17,716 |
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.