DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 11,700.00 | 11,850.00 | 11,420.00 | 11,700.00 | 10,541.96 | 463,228 |
| 2023-02-08 | 12,300.00 | 12,390.00 | 11,600.00 | 11,710.00 | 10,550.97 | 672,795 |
| 2023-02-07 | 12,320.00 | 12,600.00 | 12,110.00 | 12,300.00 | 11,082.57 | 439,050 |
| 2023-02-06 | 11,800.00 | 12,390.00 | 11,460.00 | 12,250.00 | 11,037.52 | 868,029 |
| 2023-02-03 | 11,540.00 | 11,640.00 | 11,140.00 | 11,630.00 | 10,478.89 | 372,465 |
| 2023-02-02 | 11,430.00 | 11,760.00 | 11,270.00 | 11,530.00 | 10,388.78 | 621,330 |
| 2023-02-01 | 10,900.00 | 11,750.00 | 10,810.00 | 11,300.00 | 10,181.55 | 1,144,335 |
| 2023-01-31 | 10,120.00 | 10,890.00 | 10,000.00 | 10,890.00 | 9,812.13 | 858,253 |
| 2023-01-30 | 10,180.00 | 10,230.00 | 10,000.00 | 10,120.00 | 9,118.34 | 237,438 |
| 2023-01-27 | 10,340.00 | 10,450.00 | 10,120.00 | 10,170.00 | 9,163.39 | 262,378 |
| 2023-01-26 | 10,130.00 | 10,340.00 | 10,110.00 | 10,340.00 | 9,316.57 | 210,919 |
| 2023-01-25 | 10,330.00 | 10,370.00 | 10,060.00 | 10,200.00 | 9,190.42 | 864,921 |
| 2023-01-20 | 10,150.00 | 10,450.00 | 10,100.00 | 10,250.00 | 9,235.48 | 344,787 |
| 2023-01-19 | 10,000.00 | 10,250.00 | 9,990.00 | 10,050.00 | 9,055.27 | 240,228 |
| 2023-01-18 | 10,150.00 | 10,150.00 | 9,940.00 | 10,050.00 | 9,055.27 | 207,335 |
| 2023-01-17 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,100.32 | 180,498 |
| 2023-01-16 | 9,990.00 | 10,350.00 | 9,950.00 | 10,200.00 | 9,190.42 | 335,803 |
| 2023-01-13 | 10,100.00 | 10,100.00 | 9,840.00 | 9,860.00 | 8,884.08 | 246,903 |
| 2023-01-12 | 10,100.00 | 10,200.00 | 9,970.00 | 10,050.00 | 9,055.27 | 264,577 |
| 2023-01-11 | 9,790.00 | 10,150.00 | 9,710.00 | 10,100.00 | 9,100.32 | 496,634 |
| 2023-01-10 | 9,860.00 | 9,970.00 | 9,700.00 | 9,710.00 | 8,748.92 | 174,759 |
| 2023-01-09 | 9,680.00 | 9,780.00 | 9,640.00 | 9,710.00 | 8,748.92 | 118,884 |
| 2023-01-06 | 9,470.00 | 9,710.00 | 9,470.00 | 9,600.00 | 8,649.81 | 102,815 |
| 2023-01-05 | 9,680.00 | 9,770.00 | 9,500.00 | 9,620.00 | 8,667.83 | 124,826 |
| 2023-01-04 | 9,810.00 | 9,880.00 | 9,630.00 | 9,670.00 | 8,712.88 | 199,226 |
| 2023-01-03 | 9,590.00 | 9,930.00 | 9,430.00 | 9,910.00 | 8,929.13 | 232,591 |
| 2023-01-02 | 9,590.00 | 9,780.00 | 9,280.00 | 9,640.00 | 8,685.85 | 210,031 |
| 2022-12-29 | 9,700.00 | 9,750.00 | 9,400.00 | 9,590.00 | 8,640.80 | 277,573 |
| 2022-12-28 | 9,780.00 | 9,970.00 | 9,630.00 | 9,740.00 | 8,775.95 | 357,174 |
| 2022-12-27 | 9,800.00 | 10,050.00 | 9,760.00 | 9,810.00 | 8,839.03 | 192,288 |
| 2022-12-26 | 9,890.00 | 9,980.00 | 9,700.00 | 9,810.00 | 8,839.03 | 297,045 |
| 2022-12-23 | 10,000.00 | 10,100.00 | 9,690.00 | 9,890.00 | 8,911.11 | 446,081 |
| 2022-12-22 | 10,050.00 | 10,250.00 | 9,990.00 | 10,200.00 | 9,190.42 | 225,859 |
| 2022-12-21 | 10,200.00 | 10,300.00 | 9,990.00 | 10,000.00 | 9,010.22 | 371,252 |
| 2022-12-20 | 10,650.00 | 10,650.00 | 10,150.00 | 10,150.00 | 9,145.37 | 409,131 |
| 2022-12-19 | 10,450.00 | 10,900.00 | 10,300.00 | 10,650.00 | 9,595.88 | 724,291 |
| 2022-12-16 | 10,200.00 | 10,550.00 | 10,000.00 | 10,400.00 | 9,370.63 | 812,598 |
| 2022-12-15 | 9,830.00 | 10,300.00 | 9,830.00 | 10,150.00 | 9,145.37 | 273,314 |
| 2022-12-14 | 9,770.00 | 10,050.00 | 9,740.00 | 9,940.00 | 8,956.16 | 171,946 |
| 2022-12-13 | 9,680.00 | 9,960.00 | 9,680.00 | 9,770.00 | 8,802.99 | 200,046 |
| 2022-12-12 | 9,800.00 | 9,820.00 | 9,600.00 | 9,740.00 | 8,775.95 | 156,857 |
| 2022-12-09 | 10,150.00 | 10,200.00 | 9,650.00 | 9,820.00 | 8,848.04 | 643,349 |
| 2022-12-08 | 10,000.00 | 10,200.00 | 9,870.00 | 10,050.00 | 9,055.27 | 465,168 |
| 2022-12-07 | 10,150.00 | 10,250.00 | 9,920.00 | 9,980.00 | 8,992.20 | 545,967 |
| 2022-12-06 | 9,890.00 | 10,600.00 | 9,840.00 | 10,300.00 | 9,280.53 | 1,079,176 |
| 2022-12-05 | 10,050.00 | 10,150.00 | 9,810.00 | 9,840.00 | 8,866.06 | 300,871 |
| 2022-12-02 | 10,000.00 | 10,050.00 | 9,800.00 | 9,840.00 | 8,866.06 | 407,576 |
| 2022-12-01 | 10,150.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,055.27 | 233,426 |
| 2022-11-30 | 10,250.00 | 10,250.00 | 9,880.00 | 9,970.00 | 8,983.19 | 503,946 |
| 2022-11-29 | 10,200.00 | 10,450.00 | 10,000.00 | 10,250.00 | 9,235.48 | 529,862 |
| 2022-11-28 | 10,550.00 | 10,850.00 | 10,050.00 | 10,150.00 | 9,145.37 | 809,692 |
| 2022-11-25 | 10,500.00 | 11,250.00 | 10,350.00 | 10,500.00 | 9,460.73 | 2,049,382 |
| 2022-11-24 | 9,790.00 | 10,350.00 | 9,730.00 | 10,250.00 | 9,235.48 | 672,929 |
| 2022-11-23 | 9,500.00 | 10,000.00 | 9,300.00 | 9,730.00 | 8,766.94 | 762,917 |
| 2022-11-22 | 9,640.00 | 9,770.00 | 9,250.00 | 9,400.00 | 8,469.61 | 405,927 |
| 2022-11-21 | 9,700.00 | 9,880.00 | 9,540.00 | 9,580.00 | 8,631.79 | 202,675 |
| 2022-11-18 | 9,730.00 | 9,860.00 | 9,650.00 | 9,650.00 | 8,694.86 | 240,602 |
| 2022-11-17 | 9,870.00 | 10,050.00 | 9,730.00 | 9,750.00 | 8,784.96 | 225,721 |
| 2022-11-16 | 9,980.00 | 10,050.00 | 9,720.00 | 9,870.00 | 8,893.09 | 296,242 |
| 2022-11-15 | 10,150.00 | 10,300.00 | 9,700.00 | 9,950.00 | 8,965.17 | 802,017 |
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.