Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,179.00 | 1,179.00 | 1,161.00 | 1,169.00 | 1,169.00 | 69,223 |
| 2024-07-23 | 1,179.00 | 1,182.00 | 1,175.00 | 1,179.00 | 1,179.00 | 50,812 |
| 2024-07-22 | 1,196.00 | 1,198.00 | 1,177.00 | 1,181.00 | 1,181.00 | 18,221 |
| 2024-07-19 | 1,193.00 | 1,199.00 | 1,181.00 | 1,193.00 | 1,193.00 | 18,658 |
| 2024-07-18 | 1,194.00 | 1,195.00 | 1,180.00 | 1,193.00 | 1,193.00 | 52,045 |
| 2024-07-17 | 1,199.00 | 1,204.00 | 1,189.00 | 1,193.00 | 1,193.00 | 24,836 |
| 2024-07-16 | 1,200.00 | 1,201.00 | 1,180.00 | 1,200.00 | 1,200.00 | 32,139 |
| 2024-07-15 | 1,201.00 | 1,201.00 | 1,185.00 | 1,200.00 | 1,200.00 | 47,150 |
| 2024-07-12 | 1,209.00 | 1,217.00 | 1,190.00 | 1,201.00 | 1,201.00 | 40,577 |
| 2024-07-11 | 1,228.00 | 1,228.00 | 1,204.00 | 1,205.00 | 1,205.00 | 28,208 |
| 2024-07-10 | 1,230.00 | 1,230.00 | 1,198.00 | 1,227.00 | 1,227.00 | 94,816 |
| 2024-07-09 | 1,228.00 | 1,229.00 | 1,209.00 | 1,229.00 | 1,229.00 | 33,951 |
| 2024-07-08 | 1,230.00 | 1,230.00 | 1,200.00 | 1,228.00 | 1,228.00 | 14,048 |
| 2024-07-05 | 1,228.00 | 1,228.00 | 1,208.00 | 1,226.00 | 1,226.00 | 34,976 |
| 2024-07-04 | 1,220.00 | 1,240.00 | 1,190.00 | 1,228.00 | 1,228.00 | 69,672 |
| 2024-07-03 | 1,259.00 | 1,270.00 | 1,218.00 | 1,220.00 | 1,220.00 | 65,719 |
| 2024-07-02 | 1,226.00 | 1,278.00 | 1,226.00 | 1,247.00 | 1,247.00 | 36,722 |
| 2024-07-01 | 1,252.00 | 1,257.00 | 1,238.00 | 1,246.00 | 1,246.00 | 16,606 |
| 2024-06-28 | 1,255.00 | 1,255.00 | 1,240.00 | 1,252.00 | 1,252.00 | 23,860 |
| 2024-06-27 | 1,271.00 | 1,274.00 | 1,239.00 | 1,255.00 | 1,255.00 | 26,210 |
| 2024-06-26 | 1,250.00 | 1,300.00 | 1,243.00 | 1,255.00 | 1,255.00 | 37,748 |
| 2024-06-25 | 1,245.00 | 1,249.00 | 1,231.00 | 1,243.00 | 1,243.00 | 20,373 |
| 2024-06-24 | 1,265.00 | 1,265.00 | 1,236.00 | 1,245.00 | 1,245.00 | 65,353 |
| 2024-06-21 | 1,258.00 | 1,263.00 | 1,243.00 | 1,262.00 | 1,262.00 | 14,445 |
| 2024-06-20 | 1,259.00 | 1,270.00 | 1,250.00 | 1,259.00 | 1,259.00 | 16,946 |
| 2024-06-19 | 1,274.00 | 1,274.00 | 1,248.00 | 1,259.00 | 1,259.00 | 51,718 |
| 2024-06-18 | 1,270.00 | 1,295.00 | 1,259.00 | 1,285.00 | 1,285.00 | 53,524 |
| 2024-06-17 | 1,274.00 | 1,290.00 | 1,260.00 | 1,278.00 | 1,278.00 | 38,698 |
| 2024-06-14 | 1,255.00 | 1,275.00 | 1,250.00 | 1,274.00 | 1,274.00 | 62,655 |
| 2024-06-13 | 1,248.00 | 1,261.00 | 1,240.00 | 1,255.00 | 1,255.00 | 24,016 |
| 2024-06-12 | 1,235.00 | 1,249.00 | 1,235.00 | 1,248.00 | 1,248.00 | 38,354 |
| 2024-06-11 | 1,223.00 | 1,241.00 | 1,220.00 | 1,239.00 | 1,239.00 | 31,528 |
| 2024-06-10 | 1,240.00 | 1,240.00 | 1,221.00 | 1,223.00 | 1,223.00 | 50,448 |
| 2024-06-07 | 1,265.00 | 1,265.00 | 1,237.00 | 1,239.00 | 1,239.00 | 67,460 |
| 2024-06-05 | 1,259.00 | 1,260.00 | 1,241.00 | 1,255.00 | 1,255.00 | 43,647 |
| 2024-06-04 | 1,264.00 | 1,264.00 | 1,248.00 | 1,259.00 | 1,259.00 | 30,587 |
| 2024-06-03 | 1,258.00 | 1,265.00 | 1,242.00 | 1,264.00 | 1,264.00 | 47,640 |
| 2024-05-31 | 1,237.00 | 1,270.00 | 1,237.00 | 1,258.00 | 1,258.00 | 47,700 |
| 2024-05-30 | 1,286.00 | 1,286.00 | 1,237.00 | 1,254.00 | 1,254.00 | 82,745 |
| 2024-05-29 | 1,305.00 | 1,305.00 | 1,264.00 | 1,286.00 | 1,286.00 | 28,179 |
| 2024-05-28 | 1,310.00 | 1,329.00 | 1,240.00 | 1,307.00 | 1,307.00 | 37,977 |
| 2024-05-27 | 1,296.00 | 1,335.00 | 1,281.00 | 1,310.00 | 1,310.00 | 62,312 |
| 2024-05-24 | 1,306.00 | 1,310.00 | 1,283.00 | 1,296.00 | 1,296.00 | 43,111 |
| 2024-05-23 | 1,320.00 | 1,320.00 | 1,277.00 | 1,306.00 | 1,306.00 | 45,310 |
| 2024-05-22 | 1,282.00 | 1,295.00 | 1,260.00 | 1,293.00 | 1,293.00 | 63,237 |
| 2024-05-21 | 1,276.00 | 1,288.00 | 1,273.00 | 1,282.00 | 1,282.00 | 58,198 |
| 2024-05-20 | 1,302.00 | 1,302.00 | 1,272.00 | 1,276.00 | 1,276.00 | 79,361 |
| 2024-05-17 | 1,324.00 | 1,324.00 | 1,293.00 | 1,302.00 | 1,302.00 | 145,344 |
| 2024-05-16 | 1,362.00 | 1,365.00 | 1,321.00 | 1,325.00 | 1,325.00 | 124,376 |
| 2024-05-14 | 1,400.00 | 1,400.00 | 1,354.00 | 1,356.00 | 1,356.00 | 199,575 |
| 2024-05-13 | 1,414.00 | 1,414.00 | 1,380.00 | 1,400.00 | 1,400.00 | 79,747 |
| 2024-05-10 | 1,408.00 | 1,424.00 | 1,396.00 | 1,414.00 | 1,414.00 | 80,975 |
| 2024-05-09 | 1,432.00 | 1,432.00 | 1,401.00 | 1,418.00 | 1,418.00 | 68,115 |
| 2024-05-08 | 1,380.00 | 1,422.00 | 1,373.00 | 1,419.00 | 1,419.00 | 181,683 |
| 2024-05-07 | 1,398.00 | 1,404.00 | 1,371.00 | 1,381.00 | 1,381.00 | 128,242 |
| 2024-05-03 | 1,424.00 | 1,424.00 | 1,392.00 | 1,398.00 | 1,398.00 | 27,960 |
| 2024-05-02 | 1,410.00 | 1,419.00 | 1,385.00 | 1,405.00 | 1,405.00 | 88,157 |
| 2024-04-30 | 1,388.00 | 1,410.00 | 1,388.00 | 1,405.00 | 1,405.00 | 119,161 |
| 2024-04-29 | 1,371.00 | 1,399.00 | 1,361.00 | 1,388.00 | 1,388.00 | 66,075 |
| 2024-04-26 | 1,370.00 | 1,385.00 | 1,361.00 | 1,370.00 | 1,370.00 | 70,861 |
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.