DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,950.00 | 8,140.00 | 7,780.00 | 7,820.00 | 7,045.99 | 135,810 |
| 2022-08-12 | 7,820.00 | 8,000.00 | 7,820.00 | 7,950.00 | 7,163.13 | 61,405 |
| 2022-08-11 | 7,980.00 | 8,030.00 | 7,730.00 | 7,860.00 | 7,082.03 | 91,336 |
| 2022-08-10 | 7,800.00 | 8,030.00 | 7,700.00 | 7,980.00 | 7,190.16 | 60,040 |
| 2022-08-09 | 7,960.00 | 8,050.00 | 7,700.00 | 7,790.00 | 7,018.96 | 102,675 |
| 2022-08-08 | 8,150.00 | 8,240.00 | 7,910.00 | 8,040.00 | 7,244.22 | 51,787 |
| 2022-08-05 | 8,060.00 | 8,260.00 | 7,990.00 | 8,120.00 | 7,316.30 | 172,552 |
| 2022-08-04 | 7,980.00 | 8,130.00 | 7,860.00 | 7,970.00 | 7,181.15 | 113,294 |
| 2022-08-03 | 7,900.00 | 7,970.00 | 7,810.00 | 7,920.00 | 7,136.09 | 53,611 |
| 2022-08-02 | 7,880.00 | 7,950.00 | 7,680.00 | 7,930.00 | 7,145.10 | 71,477 |
| 2022-08-01 | 7,570.00 | 7,940.00 | 7,570.00 | 7,790.00 | 7,018.96 | 154,808 |
| 2022-07-29 | 7,300.00 | 7,690.00 | 7,200.00 | 7,570.00 | 6,820.74 | 188,189 |
| 2022-07-28 | 7,200.00 | 7,210.00 | 7,030.00 | 7,150.00 | 6,442.31 | 32,850 |
| 2022-07-27 | 7,090.00 | 7,390.00 | 7,010.00 | 7,150.00 | 6,442.31 | 54,368 |
| 2022-07-26 | 7,090.00 | 7,140.00 | 6,960.00 | 6,960.00 | 6,271.11 | 29,010 |
| 2022-07-25 | 7,150.00 | 7,180.00 | 6,990.00 | 7,090.00 | 6,388.25 | 41,385 |
| 2022-07-22 | 7,030.00 | 7,160.00 | 6,800.00 | 7,000.00 | 6,307.15 | 21,987 |
| 2022-07-21 | 7,200.00 | 7,200.00 | 7,060.00 | 7,110.00 | 6,406.27 | 29,210 |
| 2022-07-20 | 7,000.00 | 7,170.00 | 6,790.00 | 7,100.00 | 6,397.26 | 33,661 |
| 2022-07-19 | 6,900.00 | 6,970.00 | 6,670.00 | 6,920.00 | 6,235.07 | 25,711 |
| 2022-07-18 | 6,530.00 | 6,930.00 | 6,510.00 | 6,900.00 | 6,217.05 | 50,553 |
| 2022-07-15 | 6,350.00 | 6,850.00 | 6,100.00 | 6,530.00 | 5,883.67 | 50,778 |
| 2022-07-14 | 6,100.00 | 6,450.00 | 6,070.00 | 6,300.00 | 5,676.44 | 32,897 |
| 2022-07-13 | 6,300.00 | 6,300.00 | 6,000.00 | 6,240.00 | 5,622.38 | 27,857 |
| 2022-07-12 | 6,570.00 | 6,660.00 | 6,200.00 | 6,210.00 | 5,595.35 | 64,467 |
| 2022-07-11 | 6,740.00 | 6,760.00 | 6,500.00 | 6,570.00 | 5,919.71 | 33,263 |
| 2022-07-08 | 6,800.00 | 6,900.00 | 6,730.00 | 6,780.00 | 6,108.93 | 44,219 |
| 2022-07-07 | 6,610.00 | 6,900.00 | 6,610.00 | 6,780.00 | 6,108.93 | 27,430 |
| 2022-07-06 | 6,840.00 | 6,840.00 | 6,530.00 | 6,690.00 | 6,027.84 | 62,548 |
| 2022-07-05 | 6,310.00 | 6,770.00 | 6,310.00 | 6,680.00 | 6,018.83 | 59,000 |
| 2022-07-04 | 6,500.00 | 6,680.00 | 6,280.00 | 6,320.00 | 5,694.46 | 81,515 |
| 2022-07-01 | 6,880.00 | 7,170.00 | 6,430.00 | 6,470.00 | 5,829.61 | 197,893 |
| 2022-06-30 | 7,180.00 | 7,400.00 | 6,840.00 | 6,940.00 | 6,253.09 | 102,824 |
| 2022-06-29 | 7,370.00 | 7,380.00 | 7,100.00 | 7,260.00 | 6,541.42 | 32,276 |
| 2022-06-28 | 7,450.00 | 7,450.00 | 7,200.00 | 7,370.00 | 6,640.53 | 35,546 |
| 2022-06-27 | 7,460.00 | 7,510.00 | 7,250.00 | 7,370.00 | 6,640.53 | 51,040 |
| 2022-06-24 | 7,030.00 | 7,370.00 | 7,000.00 | 7,370.00 | 6,640.53 | 72,370 |
| 2022-06-23 | 7,350.00 | 7,380.00 | 7,020.00 | 7,070.00 | 6,370.23 | 96,808 |
| 2022-06-22 | 7,760.00 | 7,760.00 | 7,220.00 | 7,350.00 | 6,622.51 | 83,728 |
| 2022-06-21 | 7,150.00 | 8,300.00 | 7,080.00 | 7,630.00 | 6,874.80 | 411,300 |
| 2022-06-20 | 7,400.00 | 7,400.00 | 6,960.00 | 7,140.00 | 6,433.30 | 111,862 |
| 2022-06-17 | 7,240.00 | 7,390.00 | 6,980.00 | 7,340.00 | 6,613.50 | 76,227 |
| 2022-06-16 | 7,500.00 | 7,650.00 | 7,000.00 | 7,280.00 | 6,559.44 | 111,561 |
| 2022-06-15 | 7,400.00 | 7,580.00 | 7,300.00 | 7,300.00 | 6,577.46 | 85,807 |
| 2022-06-14 | 7,110.00 | 7,500.00 | 7,030.00 | 7,400.00 | 6,667.56 | 117,785 |
| 2022-06-13 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 6,667.56 | 160,955 |
| 2022-06-10 | 7,900.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,027.97 | 66,358 |
| 2022-06-09 | 7,990.00 | 8,200.00 | 7,830.00 | 7,850.00 | 7,073.02 | 80,884 |
| 2022-06-08 | 7,960.00 | 8,230.00 | 7,790.00 | 8,080.00 | 7,280.26 | 140,640 |
| 2022-06-07 | 8,340.00 | 8,340.00 | 7,540.00 | 8,000.00 | 7,208.18 | 298,286 |
| 2022-06-03 | 8,490.00 | 8,610.00 | 8,280.00 | 8,340.00 | 7,514.52 | 83,997 |
| 2022-06-02 | 8,550.00 | 8,650.00 | 8,350.00 | 8,430.00 | 7,595.62 | 72,436 |
| 2022-05-31 | 8,340.00 | 8,640.00 | 8,280.00 | 8,460.00 | 7,622.65 | 287,770 |
| 2022-05-30 | 8,060.00 | 8,250.00 | 8,040.00 | 8,250.00 | 7,433.43 | 81,223 |
| 2022-05-27 | 8,140.00 | 8,240.00 | 7,960.00 | 8,040.00 | 7,244.22 | 118,783 |
| 2022-05-26 | 8,030.00 | 8,080.00 | 7,820.00 | 7,900.00 | 7,118.07 | 76,574 |
| 2022-05-25 | 8,090.00 | 8,090.00 | 7,930.00 | 8,030.00 | 7,235.21 | 46,345 |
| 2022-05-24 | 8,340.00 | 8,410.00 | 7,920.00 | 7,980.00 | 7,190.16 | 184,338 |
| 2022-05-23 | 8,110.00 | 8,520.00 | 8,110.00 | 8,290.00 | 7,469.47 | 203,266 |
| 2022-05-20 | 8,190.00 | 8,200.00 | 8,010.00 | 8,060.00 | 7,262.24 | 143,161 |
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.