DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 15,750.01 | 15,910.01 | 14,900.01 | 15,480.01 | 13,947.82 | 391,798 |
| 2023-05-08 | 16,650.01 | 16,790.01 | 15,910.01 | 15,910.01 | 14,335.26 | 226,347 |
| 2023-05-04 | 16,910.01 | 17,000.01 | 16,350.01 | 16,620.01 | 14,974.99 | 190,761 |
| 2023-05-03 | 17,660.01 | 17,690.01 | 16,850.01 | 16,950.01 | 15,272.32 | 192,534 |
| 2023-05-02 | 18,370.01 | 18,370.01 | 17,500.01 | 17,700.01 | 15,948.09 | 241,863 |
| 2023-04-28 | 18,700.01 | 18,760.01 | 17,490.01 | 17,780.01 | 16,020.17 | 227,616 |
| 2023-04-27 | 17,050.01 | 18,240.01 | 16,740.01 | 18,210.01 | 16,407.61 | 280,281 |
| 2023-04-26 | 17,120.01 | 18,030.01 | 17,090.01 | 17,150.01 | 15,452.53 | 271,209 |
| 2023-04-25 | 18,780.01 | 19,090.01 | 16,930.01 | 17,440.01 | 15,713.82 | 518,647 |
| 2023-04-24 | 19,130.01 | 19,240.01 | 17,690.01 | 18,600.01 | 16,759.01 | 527,141 |
| 2023-04-21 | 20,000.01 | 20,300.01 | 19,020.01 | 19,130.01 | 17,236.55 | 632,596 |
| 2023-04-20 | 20,100.01 | 22,950.01 | 20,050.01 | 20,500.01 | 18,470.95 | 1,767,549 |
| 2023-04-19 | 19,800.01 | 19,800.01 | 19,020.01 | 19,380.01 | 17,461.81 | 351,219 |
| 2023-04-18 | 19,600.01 | 20,000.01 | 18,950.01 | 19,680.01 | 17,732.11 | 413,788 |
| 2023-04-17 | 19,290.01 | 20,150.01 | 19,060.01 | 19,600.01 | 17,660.03 | 437,362 |
| 2023-04-14 | 18,800.01 | 19,280.01 | 18,390.01 | 19,030.01 | 17,146.45 | 327,530 |
| 2023-04-13 | 18,570.01 | 18,970.01 | 17,640.01 | 18,310.01 | 16,497.71 | 584,472 |
| 2023-04-12 | 20,000.01 | 21,950.01 | 19,120.01 | 19,160.01 | 17,263.58 | 825,063 |
| 2023-04-11 | 20,400.01 | 20,550.01 | 18,950.01 | 19,940.01 | 17,966.38 | 733,497 |
| 2023-04-10 | 21,300.01 | 21,350.01 | 19,890.01 | 20,550.01 | 18,516.00 | 551,849 |
| 2023-04-07 | 20,350.01 | 20,650.01 | 19,780.01 | 20,600.01 | 18,561.05 | 304,847 |
| 2023-04-06 | 19,700.01 | 21,400.01 | 19,320.01 | 20,350.01 | 18,335.80 | 671,055 |
| 2023-04-05 | 18,090.01 | 19,990.01 | 18,050.01 | 19,620.01 | 17,678.05 | 926,013 |
| 2023-04-04 | 19,200.01 | 19,320.01 | 17,620.01 | 17,860.01 | 16,092.25 | 476,239 |
| 2023-04-03 | 17,860.01 | 18,850.01 | 17,400.01 | 18,750.01 | 16,894.16 | 577,221 |
| 2023-03-31 | 17,500.01 | 17,790.01 | 16,950.01 | 17,460.01 | 15,731.84 | 408,978 |
| 2023-03-30 | 18,700.01 | 18,950.01 | 17,740.01 | 17,810.01 | 16,047.20 | 412,516 |
| 2023-03-29 | 18,480.01 | 18,870.01 | 18,060.01 | 18,530.01 | 16,695.94 | 417,824 |
| 2023-03-28 | 18,600.01 | 18,630.01 | 17,620.01 | 18,040.01 | 16,254.44 | 396,797 |
| 2023-03-27 | 17,810.01 | 18,990.01 | 17,610.01 | 18,600.01 | 16,759.01 | 582,369 |
| 2023-03-24 | 18,570.01 | 18,750.01 | 16,850.01 | 17,500.01 | 15,767.89 | 853,795 |
| 2023-03-23 | 15,850.01 | 19,620.01 | 15,600.01 | 18,170.01 | 16,371.57 | 2,055,399 |
| 2023-03-22 | 15,920.01 | 16,340.01 | 15,330.01 | 15,930.01 | 14,353.28 | 580,204 |
| 2023-03-21 | 15,150.01 | 16,300.01 | 14,920.01 | 15,630.01 | 14,082.97 | 771,078 |
| 2023-03-20 | 13,870.00 | 14,950.01 | 13,210.00 | 14,850.01 | 13,380.18 | 639,967 |
| 2023-03-17 | 15,200.01 | 15,250.01 | 13,590.00 | 13,870.00 | 12,497.18 | 788,785 |
| 2023-03-16 | 14,650.01 | 15,140.01 | 14,320.00 | 14,830.01 | 13,362.16 | 364,910 |
| 2023-03-15 | 14,610.01 | 14,900.01 | 14,420.00 | 14,760.01 | 13,299.09 | 355,082 |
| 2023-03-14 | 14,980.01 | 15,110.01 | 14,080.00 | 14,230.00 | 12,821.54 | 451,876 |
| 2023-03-13 | 14,850.01 | 15,180.01 | 14,600.01 | 15,180.01 | 13,677.51 | 333,016 |
| 2023-03-10 | 14,610.01 | 15,280.01 | 14,450.00 | 15,030.01 | 13,542.36 | 354,229 |
| 2023-03-09 | 16,400.01 | 16,540.01 | 14,800.01 | 15,120.01 | 13,623.45 | 1,014,891 |
| 2023-03-08 | 15,660.01 | 16,630.01 | 15,350.01 | 16,230.01 | 14,623.59 | 650,676 |
| 2023-03-07 | 15,900.01 | 16,600.01 | 15,300.01 | 15,780.01 | 14,218.13 | 795,206 |
| 2023-03-06 | 15,550.01 | 16,170.01 | 15,150.01 | 15,660.01 | 14,110.00 | 953,080 |
| 2023-03-03 | 14,200.00 | 15,150.01 | 13,790.00 | 15,070.01 | 13,578.40 | 1,111,170 |
| 2023-03-02 | 13,220.00 | 13,980.00 | 12,890.00 | 13,750.00 | 12,389.05 | 591,110 |
| 2023-02-28 | 13,110.00 | 13,550.00 | 13,010.00 | 13,260.00 | 11,947.55 | 266,333 |
| 2023-02-27 | 13,230.00 | 13,460.00 | 13,020.00 | 13,100.00 | 11,803.39 | 346,731 |
| 2023-02-24 | 13,430.00 | 13,570.00 | 13,110.00 | 13,390.00 | 12,064.68 | 267,769 |
| 2023-02-23 | 13,860.00 | 14,180.00 | 13,180.00 | 13,460.00 | 12,127.76 | 520,587 |
| 2023-02-22 | 13,410.00 | 14,430.00 | 13,360.00 | 13,840.00 | 12,470.14 | 788,725 |
| 2023-02-21 | 13,800.00 | 14,210.00 | 13,440.00 | 13,720.00 | 12,362.02 | 591,858 |
| 2023-02-20 | 13,000.00 | 13,840.00 | 12,910.00 | 13,660.00 | 12,307.96 | 657,136 |
| 2023-02-17 | 12,980.00 | 13,250.00 | 12,800.00 | 12,870.00 | 11,596.15 | 394,538 |
| 2023-02-16 | 13,130.00 | 13,240.00 | 12,500.00 | 13,120.00 | 11,821.41 | 856,426 |
| 2023-02-15 | 13,400.00 | 13,660.00 | 13,000.00 | 13,250.00 | 11,938.54 | 662,023 |
| 2023-02-14 | 13,660.00 | 13,850.00 | 13,310.00 | 13,390.00 | 12,064.68 | 582,412 |
| 2023-02-13 | 12,590.00 | 14,650.01 | 12,580.00 | 13,740.00 | 12,380.04 | 2,886,807 |
| 2023-02-10 | 11,800.00 | 12,670.00 | 11,800.00 | 12,470.00 | 11,235.74 | 1,145,161 |
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.