DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,190.00 | 8,200.00 | 8,010.00 | 8,060.00 | 7,262.24 | 143,161 |
| 2022-05-19 | 8,040.00 | 8,260.00 | 7,860.00 | 8,070.00 | 7,271.25 | 115,609 |
| 2022-05-18 | 8,180.00 | 8,290.00 | 8,000.00 | 8,120.00 | 7,316.30 | 188,167 |
| 2022-05-17 | 7,570.00 | 8,200.00 | 7,430.00 | 8,170.00 | 7,361.35 | 360,608 |
| 2022-05-16 | 7,930.00 | 7,930.00 | 7,440.00 | 7,580.00 | 6,829.75 | 182,225 |
| 2022-05-13 | 7,510.00 | 7,900.00 | 7,510.00 | 7,700.00 | 6,937.87 | 132,316 |
| 2022-05-12 | 7,840.00 | 7,840.00 | 7,540.00 | 7,610.00 | 6,856.78 | 174,078 |
| 2022-05-11 | 8,020.00 | 8,040.00 | 7,820.00 | 7,840.00 | 7,064.01 | 100,136 |
| 2022-05-10 | 7,770.00 | 8,100.00 | 7,640.00 | 8,020.00 | 7,226.20 | 207,377 |
| 2022-05-09 | 8,180.00 | 8,190.00 | 7,870.00 | 7,990.00 | 7,199.17 | 303,044 |
| 2022-05-06 | 8,030.00 | 8,310.00 | 7,880.00 | 8,230.00 | 7,415.41 | 263,659 |
| 2022-05-04 | 8,140.00 | 8,300.00 | 7,760.00 | 8,110.00 | 7,307.29 | 302,041 |
| 2022-05-03 | 8,410.00 | 8,460.00 | 8,050.00 | 8,130.00 | 7,325.31 | 251,032 |
| 2022-05-02 | 8,510.00 | 8,600.00 | 8,330.00 | 8,470.00 | 7,631.66 | 75,324 |
| 2022-04-29 | 8,460.00 | 8,690.00 | 8,420.00 | 8,520.00 | 7,676.71 | 99,966 |
| 2022-04-28 | 8,450.00 | 8,680.00 | 8,050.00 | 8,520.00 | 7,676.71 | 187,659 |
| 2022-04-27 | 8,500.00 | 8,630.00 | 8,330.00 | 8,390.00 | 7,559.57 | 213,030 |
| 2022-04-26 | 8,750.00 | 8,950.00 | 8,640.00 | 8,780.00 | 7,910.97 | 152,220 |
| 2022-04-25 | 9,250.00 | 9,250.00 | 8,730.00 | 8,850.00 | 7,974.04 | 260,602 |
| 2022-04-22 | 9,240.00 | 9,500.00 | 9,010.00 | 9,310.00 | 8,388.52 | 249,672 |
| 2022-04-21 | 9,020.00 | 9,400.00 | 9,020.00 | 9,240.00 | 8,325.44 | 215,728 |
| 2022-04-20 | 8,700.00 | 9,100.00 | 8,700.00 | 8,960.00 | 8,073.16 | 230,393 |
| 2022-04-19 | 8,770.00 | 8,840.00 | 8,530.00 | 8,660.00 | 7,802.85 | 160,026 |
| 2022-04-18 | 9,220.00 | 9,320.00 | 8,680.00 | 8,770.00 | 7,901.96 | 289,799 |
| 2022-04-15 | 8,800.00 | 9,600.00 | 8,750.00 | 9,350.00 | 8,424.56 | 578,169 |
| 2022-04-14 | 8,700.00 | 9,060.00 | 8,640.00 | 8,800.00 | 7,928.99 | 241,475 |
| 2022-04-13 | 8,890.00 | 8,950.00 | 8,590.00 | 8,700.00 | 7,838.89 | 140,136 |
| 2022-04-12 | 8,500.00 | 8,860.00 | 8,320.00 | 8,860.00 | 7,983.06 | 238,477 |
| 2022-04-11 | 8,380.00 | 8,550.00 | 8,150.00 | 8,520.00 | 7,676.71 | 174,860 |
| 2022-04-08 | 8,570.00 | 8,690.00 | 8,380.00 | 8,400.00 | 7,568.58 | 131,938 |
| 2022-04-07 | 8,500.00 | 8,790.00 | 8,360.00 | 8,540.00 | 7,694.73 | 267,037 |
| 2022-04-06 | 7,900.00 | 8,880.00 | 7,880.00 | 8,510.00 | 7,667.70 | 642,888 |
| 2022-04-05 | 8,060.00 | 8,070.00 | 7,910.00 | 8,010.00 | 7,217.19 | 68,607 |
| 2022-04-04 | 8,080.00 | 8,300.00 | 7,910.00 | 8,050.00 | 7,253.23 | 138,735 |
| 2022-04-01 | 8,250.00 | 8,250.00 | 8,010.00 | 8,130.00 | 7,325.31 | 146,992 |
| 2022-03-31 | 8,130.00 | 8,390.00 | 8,110.00 | 8,270.00 | 7,451.45 | 112,843 |
| 2022-03-30 | 8,480.00 | 8,480.00 | 8,060.00 | 8,250.00 | 7,433.43 | 185,291 |
| 2022-03-29 | 8,270.00 | 8,470.00 | 8,140.00 | 8,450.00 | 7,613.64 | 196,316 |
| 2022-03-28 | 8,190.00 | 8,350.00 | 7,980.00 | 8,260.00 | 7,442.44 | 199,879 |
| 2022-03-25 | 8,170.00 | 8,390.00 | 7,950.00 | 7,980.00 | 7,190.16 | 305,300 |
| 2022-03-24 | 7,860.00 | 8,200.00 | 7,680.00 | 8,160.00 | 7,352.34 | 417,914 |
| 2022-03-23 | 7,720.00 | 7,980.00 | 7,720.00 | 7,860.00 | 7,082.03 | 121,297 |
| 2022-03-22 | 7,850.00 | 7,850.00 | 7,580.00 | 7,810.00 | 7,036.98 | 212,795 |
| 2022-03-21 | 7,770.00 | 7,930.00 | 7,690.00 | 7,850.00 | 7,073.02 | 147,726 |
| 2022-03-18 | 7,760.00 | 7,880.00 | 7,600.00 | 7,740.00 | 6,973.91 | 171,278 |
| 2022-03-17 | 7,810.00 | 7,950.00 | 7,590.00 | 7,720.00 | 6,955.89 | 265,879 |
| 2022-03-16 | 7,900.00 | 7,900.00 | 7,510.00 | 7,810.00 | 7,036.98 | 336,316 |
| 2022-03-15 | 7,280.00 | 7,900.00 | 7,280.00 | 7,750.00 | 6,982.92 | 1,005,114 |
| 2022-03-14 | 7,250.00 | 7,440.00 | 6,950.00 | 7,200.00 | 6,487.36 | 635,149 |
| 2022-03-11 | 7,050.00 | 7,390.00 | 6,830.00 | 7,250.00 | 6,532.41 | 695,819 |
| 2022-03-10 | 6,720.00 | 7,030.00 | 6,690.00 | 6,750.00 | 6,081.90 | 243,758 |
| 2022-03-08 | 6,370.00 | 6,880.00 | 6,360.00 | 6,720.00 | 6,054.87 | 271,725 |
| 2022-03-07 | 6,230.00 | 6,620.00 | 6,160.00 | 6,510.00 | 5,865.65 | 335,613 |
| 2022-03-04 | 6,020.00 | 6,250.00 | 5,970.00 | 6,220.00 | 5,604.36 | 166,600 |
| 2022-03-03 | 6,060.00 | 6,060.00 | 5,830.00 | 5,990.00 | 5,397.12 | 47,400 |
| 2022-03-02 | 5,610.00 | 6,010.00 | 5,610.00 | 5,910.00 | 5,325.04 | 153,775 |
| 2022-02-28 | 5,570.00 | 5,670.00 | 5,410.00 | 5,610.00 | 5,054.73 | 26,098 |
| 2022-02-25 | 5,480.00 | 5,690.00 | 5,440.00 | 5,600.00 | 5,045.72 | 41,097 |
| 2022-02-24 | 5,560.00 | 5,620.00 | 5,380.00 | 5,470.00 | 4,928.59 | 69,633 |
| 2022-02-23 | 5,690.00 | 5,730.00 | 5,560.00 | 5,660.00 | 5,099.78 | 26,169 |
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.