DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,145.37 | 228,675 |
| 2022-11-11 | 10,450.00 | 10,550.00 | 10,100.00 | 10,150.00 | 9,145.37 | 370,164 |
| 2022-11-10 | 10,350.00 | 10,700.00 | 10,050.00 | 10,200.00 | 9,190.42 | 475,336 |
| 2022-11-09 | 10,250.00 | 10,550.00 | 10,050.00 | 10,500.00 | 9,460.73 | 359,495 |
| 2022-11-08 | 10,200.00 | 10,350.00 | 9,930.00 | 10,250.00 | 9,235.48 | 270,697 |
| 2022-11-07 | 10,650.00 | 10,700.00 | 10,000.00 | 10,200.00 | 9,190.42 | 520,087 |
| 2022-11-04 | 10,650.00 | 10,900.00 | 10,200.00 | 10,650.00 | 9,595.88 | 612,946 |
| 2022-11-03 | 9,650.00 | 10,700.00 | 9,600.00 | 10,550.00 | 9,505.78 | 817,120 |
| 2022-11-02 | 10,200.00 | 10,300.00 | 9,800.00 | 9,920.00 | 8,938.14 | 450,039 |
| 2022-11-01 | 10,000.00 | 10,800.00 | 9,880.00 | 10,300.00 | 9,280.53 | 1,093,469 |
| 2022-10-31 | 10,000.00 | 10,200.00 | 9,640.00 | 10,000.00 | 9,010.22 | 438,655 |
| 2022-10-28 | 9,600.00 | 10,350.00 | 9,460.00 | 10,000.00 | 9,010.22 | 601,148 |
| 2022-10-27 | 9,620.00 | 9,770.00 | 9,360.00 | 9,600.00 | 8,649.81 | 350,556 |
| 2022-10-26 | 9,930.00 | 9,950.00 | 9,430.00 | 9,530.00 | 8,586.74 | 457,790 |
| 2022-10-25 | 9,970.00 | 10,200.00 | 9,740.00 | 9,930.00 | 8,947.15 | 391,282 |
| 2022-10-24 | 9,740.00 | 9,970.00 | 9,540.00 | 9,890.00 | 8,911.11 | 597,286 |
| 2022-10-21 | 9,680.00 | 9,800.00 | 9,110.00 | 9,240.00 | 8,325.44 | 442,324 |
| 2022-10-20 | 9,880.00 | 10,100.00 | 9,680.00 | 9,710.00 | 8,748.92 | 372,184 |
| 2022-10-19 | 10,500.00 | 10,550.00 | 9,900.00 | 9,970.00 | 8,983.19 | 394,819 |
| 2022-10-18 | 10,750.00 | 10,750.00 | 10,050.00 | 10,400.00 | 9,370.63 | 647,083 |
| 2022-10-17 | 10,000.00 | 10,800.00 | 9,850.00 | 10,500.00 | 9,460.73 | 680,691 |
| 2022-10-14 | 9,990.00 | 10,200.00 | 9,720.00 | 10,200.00 | 9,190.42 | 726,508 |
| 2022-10-13 | 10,100.00 | 10,150.00 | 9,510.00 | 9,650.00 | 8,694.86 | 552,482 |
| 2022-10-12 | 9,790.00 | 10,400.00 | 9,720.00 | 10,200.00 | 9,190.42 | 619,139 |
| 2022-10-11 | 9,800.00 | 10,100.00 | 9,510.00 | 9,740.00 | 8,775.95 | 509,081 |
| 2022-10-07 | 10,650.00 | 11,050.00 | 10,000.00 | 10,050.00 | 9,055.27 | 767,254 |
| 2022-10-06 | 10,900.00 | 11,100.00 | 10,600.00 | 10,800.00 | 9,731.04 | 877,767 |
| 2022-10-05 | 10,850.00 | 11,100.00 | 9,900.00 | 10,700.00 | 9,640.94 | 2,628,452 |
| 2022-10-04 | 9,630.00 | 10,300.00 | 9,630.00 | 10,250.00 | 9,235.48 | 841,885 |
| 2022-09-30 | 9,000.00 | 9,660.00 | 8,650.00 | 9,570.00 | 8,622.78 | 536,991 |
| 2022-09-29 | 9,700.00 | 10,050.00 | 9,170.00 | 9,200.00 | 8,289.40 | 487,773 |
| 2022-09-28 | 9,180.00 | 9,970.00 | 9,010.00 | 9,400.00 | 8,469.61 | 666,284 |
| 2022-09-27 | 9,120.00 | 9,290.00 | 8,600.00 | 9,290.00 | 8,370.49 | 391,631 |
| 2022-09-26 | 9,730.00 | 9,770.00 | 8,980.00 | 9,120.00 | 8,217.32 | 476,026 |
| 2022-09-23 | 10,050.00 | 10,350.00 | 9,770.00 | 9,900.00 | 8,920.12 | 468,658 |
| 2022-09-22 | 9,780.00 | 10,250.00 | 9,720.00 | 10,000.00 | 9,010.22 | 323,952 |
| 2022-09-21 | 10,100.00 | 10,150.00 | 9,630.00 | 10,000.00 | 9,010.22 | 574,970 |
| 2022-09-20 | 9,980.00 | 10,550.00 | 9,730.00 | 10,200.00 | 9,190.42 | 912,005 |
| 2022-09-19 | 11,100.00 | 11,100.00 | 9,870.00 | 9,870.00 | 8,893.09 | 672,683 |
| 2022-09-16 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 9,911.24 | 367,606 |
| 2022-09-15 | 11,850.00 | 11,850.00 | 11,250.00 | 11,450.00 | 10,316.70 | 531,249 |
| 2022-09-14 | 10,500.00 | 11,600.00 | 10,050.00 | 11,550.00 | 10,406.80 | 1,960,170 |
| 2022-09-13 | 10,100.00 | 10,900.00 | 9,990.00 | 10,750.00 | 9,685.99 | 1,656,349 |
| 2022-09-08 | 8,660.00 | 10,500.00 | 8,660.00 | 10,050.00 | 9,055.27 | 4,856,285 |
| 2022-09-07 | 8,400.00 | 8,490.00 | 8,030.00 | 8,430.00 | 7,595.62 | 270,128 |
| 2022-09-06 | 7,820.00 | 8,520.00 | 7,820.00 | 8,360.00 | 7,532.54 | 329,277 |
| 2022-09-05 | 8,350.00 | 8,350.00 | 7,870.00 | 7,940.00 | 7,154.11 | 219,241 |
| 2022-09-02 | 8,250.00 | 8,440.00 | 8,170.00 | 8,270.00 | 7,451.45 | 189,368 |
| 2022-09-01 | 8,350.00 | 8,500.00 | 8,130.00 | 8,250.00 | 7,433.43 | 160,506 |
| 2022-08-31 | 8,410.00 | 8,560.00 | 8,240.00 | 8,350.00 | 7,523.53 | 186,070 |
| 2022-08-30 | 8,030.00 | 8,530.00 | 8,030.00 | 8,500.00 | 7,658.69 | 578,329 |
| 2022-08-29 | 7,710.00 | 8,080.00 | 7,600.00 | 8,030.00 | 7,235.21 | 189,024 |
| 2022-08-26 | 8,000.00 | 8,200.00 | 7,840.00 | 8,040.00 | 7,244.22 | 227,896 |
| 2022-08-25 | 7,410.00 | 7,980.00 | 7,400.00 | 7,820.00 | 7,045.99 | 285,704 |
| 2022-08-24 | 7,190.00 | 7,530.00 | 7,110.00 | 7,500.00 | 6,757.67 | 94,604 |
| 2022-08-23 | 7,300.00 | 7,340.00 | 7,100.00 | 7,190.00 | 6,478.35 | 120,500 |
| 2022-08-22 | 7,550.00 | 7,610.00 | 7,350.00 | 7,380.00 | 6,649.54 | 82,372 |
| 2022-08-19 | 7,940.00 | 8,010.00 | 7,550.00 | 7,630.00 | 6,874.80 | 98,198 |
| 2022-08-18 | 7,770.00 | 8,020.00 | 7,530.00 | 7,940.00 | 7,154.11 | 131,992 |
| 2022-08-17 | 7,890.00 | 7,940.00 | 7,660.00 | 7,770.00 | 7,000.94 | 72,865 |
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.