DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,255.00 | 4,350.00 | 4,140.00 | 4,290.00 | 3,865.38 | 62,831 |
| 2021-11-23 | 4,240.00 | 4,540.00 | 4,240.00 | 4,300.00 | 3,874.39 | 49,620 |
| 2021-11-22 | 4,375.00 | 4,480.00 | 4,260.00 | 4,310.00 | 3,883.40 | 54,488 |
| 2021-11-19 | 4,160.00 | 4,550.00 | 4,050.00 | 4,440.00 | 4,000.54 | 179,404 |
| 2021-11-18 | 4,085.00 | 4,210.00 | 3,840.00 | 4,205.00 | 3,788.80 | 96,453 |
| 2021-11-17 | 4,215.00 | 4,230.00 | 4,015.00 | 4,085.00 | 3,680.67 | 82,244 |
| 2021-11-16 | 4,375.00 | 4,395.00 | 4,080.00 | 4,215.00 | 3,797.81 | 117,731 |
| 2021-11-15 | 4,090.00 | 4,680.00 | 4,035.00 | 4,400.00 | 3,964.50 | 411,684 |
| 2021-11-12 | 4,105.00 | 4,215.00 | 4,005.00 | 4,005.00 | 3,608.59 | 88,298 |
| 2021-11-11 | 4,115.00 | 4,150.00 | 3,945.00 | 4,150.00 | 3,739.24 | 126,506 |
| 2021-11-10 | 4,370.00 | 4,540.00 | 4,190.00 | 4,235.00 | 3,815.83 | 60,775 |
| 2021-11-09 | 4,275.00 | 4,490.00 | 4,270.00 | 4,335.00 | 3,905.93 | 37,652 |
| 2021-11-08 | 4,270.00 | 4,275.00 | 4,145.00 | 4,275.00 | 3,851.87 | 56,440 |
| 2021-11-05 | 4,370.00 | 4,370.00 | 4,250.00 | 4,290.00 | 3,865.38 | 51,902 |
| 2021-11-04 | 4,405.00 | 4,440.00 | 4,290.00 | 4,395.00 | 3,959.99 | 75,137 |
| 2021-11-03 | 4,540.00 | 4,665.00 | 4,390.00 | 4,435.00 | 3,996.03 | 43,400 |
| 2021-11-02 | 4,370.00 | 4,580.00 | 4,365.00 | 4,525.00 | 4,077.12 | 57,044 |
| 2021-11-01 | 4,440.00 | 4,460.00 | 4,285.00 | 4,380.00 | 3,946.48 | 59,435 |
| 2021-10-29 | 4,635.00 | 4,635.00 | 4,375.00 | 4,440.00 | 4,000.54 | 113,503 |
| 2021-10-28 | 4,600.00 | 4,600.00 | 4,460.00 | 4,550.00 | 4,099.65 | 95,614 |
| 2021-10-27 | 4,710.00 | 4,800.00 | 4,485.00 | 4,600.00 | 4,144.70 | 173,947 |
| 2021-10-26 | 4,495.00 | 4,710.00 | 4,250.00 | 4,710.00 | 4,243.81 | 941,971 |
| 2021-10-25 | 4,820.00 | 5,060.00 | 4,820.00 | 5,020.00 | 4,523.13 | 38,935 |
| 2021-10-22 | 5,050.00 | 5,070.00 | 4,890.00 | 4,915.00 | 4,428.52 | 43,452 |
| 2021-10-21 | 5,120.00 | 5,180.00 | 4,965.00 | 5,050.00 | 4,550.16 | 48,518 |
| 2021-10-20 | 5,170.00 | 5,230.00 | 5,020.00 | 5,190.00 | 4,676.30 | 54,000 |
| 2021-10-19 | 5,160.00 | 5,280.00 | 5,050.00 | 5,080.00 | 4,577.19 | 53,553 |
| 2021-10-18 | 5,260.00 | 5,290.00 | 5,090.00 | 5,110.00 | 4,604.22 | 41,832 |
| 2021-10-15 | 5,370.00 | 5,370.00 | 5,070.00 | 5,250.00 | 4,730.37 | 45,114 |
| 2021-10-14 | 4,865.00 | 5,100.00 | 4,865.00 | 5,100.00 | 4,595.21 | 35,256 |
← NewerPage 21 of 21 · 1,230 trading days
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.