DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,870.00 | 5,870.00 | 5,550.00 | 5,690.00 | 5,126.82 | 92,209 |
| 2022-02-21 | 5,860.00 | 6,200.00 | 5,650.00 | 5,890.00 | 5,307.02 | 150,216 |
| 2022-02-18 | 5,410.00 | 6,250.00 | 5,390.00 | 5,860.00 | 5,279.99 | 154,769 |
| 2022-02-17 | 5,650.00 | 5,710.00 | 5,400.00 | 5,560.00 | 5,009.68 | 85,673 |
| 2022-02-16 | 5,450.00 | 5,790.00 | 5,450.00 | 5,640.00 | 5,081.76 | 44,041 |
| 2022-02-15 | 5,530.00 | 5,790.00 | 5,120.00 | 5,440.00 | 4,901.56 | 230,283 |
| 2022-02-14 | 5,820.00 | 5,970.00 | 5,520.00 | 5,530.00 | 4,982.65 | 117,707 |
| 2022-02-11 | 6,130.00 | 6,170.00 | 5,800.00 | 5,970.00 | 5,379.10 | 102,941 |
| 2022-02-10 | 6,190.00 | 6,300.00 | 6,060.00 | 6,200.00 | 5,586.34 | 68,361 |
| 2022-02-09 | 6,150.00 | 6,240.00 | 6,050.00 | 6,190.00 | 5,577.33 | 84,617 |
| 2022-02-08 | 5,990.00 | 6,340.00 | 5,940.00 | 6,140.00 | 5,532.28 | 102,781 |
| 2022-02-07 | 6,000.00 | 6,060.00 | 5,770.00 | 6,060.00 | 5,460.19 | 77,380 |
| 2022-02-04 | 5,930.00 | 6,150.00 | 5,880.00 | 6,000.00 | 5,406.13 | 112,608 |
| 2022-02-03 | 6,080.00 | 6,080.00 | 5,840.00 | 5,920.00 | 5,334.05 | 39,946 |
| 2022-01-28 | 5,360.00 | 5,860.00 | 5,310.00 | 5,830.00 | 5,252.96 | 101,333 |
| 2022-01-27 | 5,620.00 | 5,620.00 | 5,300.00 | 5,480.00 | 4,937.60 | 156,208 |
| 2022-01-26 | 5,650.00 | 5,890.00 | 5,480.00 | 5,560.00 | 5,009.68 | 139,362 |
| 2022-01-25 | 5,980.00 | 6,100.00 | 5,330.00 | 5,630.00 | 5,072.75 | 402,423 |
| 2022-01-24 | 6,190.00 | 6,360.00 | 5,670.00 | 5,970.00 | 5,379.10 | 456,140 |
| 2022-01-21 | 6,570.00 | 6,570.00 | 6,150.00 | 6,380.00 | 5,748.52 | 134,677 |
| 2022-01-20 | 6,330.00 | 6,520.00 | 6,050.00 | 6,510.00 | 5,865.65 | 226,465 |
| 2022-01-19 | 6,530.00 | 6,530.00 | 6,060.00 | 6,400.00 | 5,766.54 | 173,998 |
| 2022-01-18 | 6,890.00 | 6,890.00 | 6,210.00 | 6,470.00 | 5,829.61 | 271,137 |
| 2022-01-17 | 7,010.00 | 7,400.00 | 6,490.00 | 6,680.00 | 6,018.83 | 570,109 |
| 2022-01-14 | 7,100.00 | 7,200.00 | 6,810.00 | 6,950.00 | 6,262.10 | 484,877 |
| 2022-01-13 | 6,250.00 | 7,250.00 | 6,250.00 | 7,070.00 | 6,370.23 | 1,795,413 |
| 2022-01-12 | 6,190.00 | 6,470.00 | 6,110.00 | 6,220.00 | 5,604.36 | 221,264 |
| 2022-01-11 | 6,460.00 | 6,790.00 | 6,000.00 | 6,180.00 | 5,568.32 | 476,153 |
| 2022-01-10 | 6,470.00 | 6,630.00 | 6,290.00 | 6,450.00 | 5,811.59 | 332,838 |
| 2022-01-07 | 6,190.00 | 6,570.00 | 5,580.00 | 6,520.00 | 5,874.66 | 879,683 |
| 2022-01-06 | 5,840.00 | 6,720.00 | 5,840.00 | 6,670.00 | 6,009.82 | 1,356,528 |
| 2022-01-05 | 5,800.00 | 6,030.00 | 5,400.00 | 6,000.00 | 5,406.13 | 597,528 |
| 2022-01-04 | 5,500.00 | 5,770.00 | 5,430.00 | 5,720.00 | 5,153.85 | 400,704 |
| 2022-01-03 | 4,600.00 | 6,000.00 | 4,600.00 | 5,430.00 | 4,892.55 | 1,414,133 |
| 2021-12-30 | 4,630.00 | 4,695.00 | 4,535.00 | 4,625.00 | 4,167.23 | 98,208 |
| 2021-12-29 | 4,290.00 | 4,675.00 | 4,220.00 | 4,625.00 | 4,167.23 | 137,011 |
| 2021-12-28 | 4,325.00 | 4,480.00 | 4,075.00 | 4,340.00 | 3,910.44 | 108,587 |
| 2021-12-27 | 4,145.00 | 4,740.00 | 4,085.00 | 4,385.00 | 3,950.98 | 272,891 |
| 2021-12-24 | 4,100.00 | 4,145.00 | 4,010.00 | 4,145.00 | 3,734.74 | 27,026 |
| 2021-12-23 | 4,055.00 | 4,090.00 | 4,000.00 | 4,085.00 | 3,680.67 | 48,012 |
| 2021-12-22 | 4,085.00 | 4,140.00 | 3,995.00 | 4,055.00 | 3,653.64 | 57,330 |
| 2021-12-21 | 4,105.00 | 4,175.00 | 3,995.00 | 4,160.00 | 3,748.25 | 50,242 |
| 2021-12-20 | 4,100.00 | 4,505.00 | 4,075.00 | 4,180.00 | 3,766.27 | 74,949 |
| 2021-12-17 | 4,205.00 | 4,345.00 | 4,100.00 | 4,245.00 | 3,824.84 | 69,837 |
| 2021-12-16 | 4,205.00 | 4,290.00 | 4,110.00 | 4,205.00 | 3,788.80 | 64,150 |
| 2021-12-15 | 4,245.00 | 4,250.00 | 4,120.00 | 4,205.00 | 3,788.80 | 59,040 |
| 2021-12-14 | 4,255.00 | 4,335.00 | 4,150.00 | 4,280.00 | 3,856.37 | 93,510 |
| 2021-12-13 | 4,015.00 | 4,340.00 | 3,915.00 | 4,300.00 | 3,874.39 | 148,754 |
| 2021-12-10 | 4,100.00 | 4,100.00 | 3,950.00 | 4,015.00 | 3,617.60 | 63,729 |
| 2021-12-09 | 3,960.00 | 4,285.00 | 3,955.00 | 4,050.00 | 3,649.14 | 159,994 |
| 2021-12-08 | 3,725.00 | 4,175.00 | 3,720.00 | 3,960.00 | 3,568.05 | 354,620 |
| 2021-12-07 | 3,760.00 | 3,790.00 | 3,650.00 | 3,720.00 | 3,351.80 | 66,881 |
| 2021-12-06 | 3,810.00 | 3,855.00 | 3,570.00 | 3,760.00 | 3,387.84 | 140,918 |
| 2021-12-03 | 3,650.00 | 4,235.00 | 3,500.00 | 3,790.00 | 3,414.87 | 443,241 |
| 2021-12-02 | 3,445.00 | 3,520.00 | 3,330.00 | 3,520.00 | 3,171.60 | 120,881 |
| 2021-12-01 | 3,395.00 | 3,470.00 | 3,105.00 | 3,450.00 | 3,108.53 | 173,068 |
| 2021-11-30 | 3,860.00 | 3,895.00 | 2,850.00 | 3,400.00 | 3,063.47 | 821,249 |
| 2021-11-29 | 4,055.00 | 4,055.00 | 3,700.00 | 3,815.00 | 3,437.40 | 81,301 |
| 2021-11-26 | 4,225.00 | 4,380.00 | 3,965.00 | 4,100.00 | 3,694.19 | 91,083 |
| 2021-11-25 | 4,245.00 | 4,290.00 | 4,060.00 | 4,225.00 | 3,806.82 | 53,826 |
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.