Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,377.00 | 1,389.00 | 1,367.00 | 1,373.00 | 1,373.00 | 47,675 |
| 2024-04-24 | 1,384.00 | 1,393.00 | 1,360.00 | 1,377.00 | 1,377.00 | 93,340 |
| 2024-04-23 | 1,388.00 | 1,404.00 | 1,363.00 | 1,383.00 | 1,383.00 | 127,278 |
| 2024-04-22 | 1,401.00 | 1,410.00 | 1,382.00 | 1,388.00 | 1,388.00 | 75,513 |
| 2024-04-19 | 1,395.00 | 1,498.00 | 1,354.00 | 1,402.00 | 1,402.00 | 357,512 |
| 2024-04-18 | 1,378.00 | 1,402.00 | 1,377.00 | 1,395.00 | 1,395.00 | 61,258 |
| 2024-04-17 | 1,464.00 | 1,464.00 | 1,375.00 | 1,377.00 | 1,377.00 | 201,814 |
| 2024-04-16 | 1,415.00 | 1,468.00 | 1,382.00 | 1,433.00 | 1,433.00 | 251,681 |
| 2024-04-15 | 1,397.00 | 1,423.00 | 1,373.00 | 1,411.00 | 1,411.00 | 140,085 |
| 2024-04-12 | 1,377.00 | 1,445.00 | 1,377.00 | 1,411.00 | 1,411.00 | 234,258 |
| 2024-04-11 | 1,371.00 | 1,508.00 | 1,347.00 | 1,404.00 | 1,404.00 | 762,310 |
| 2024-04-09 | 1,372.00 | 1,631.00 | 1,362.00 | 1,371.00 | 1,371.00 | 4,512,205 |
| 2024-04-08 | 1,379.00 | 1,380.00 | 1,336.00 | 1,367.00 | 1,367.00 | 146,308 |
| 2024-04-05 | 1,305.00 | 1,375.00 | 1,293.00 | 1,373.00 | 1,373.00 | 378,244 |
| 2024-04-04 | 1,280.00 | 1,318.00 | 1,269.00 | 1,312.00 | 1,312.00 | 217,385 |
| 2024-04-03 | 1,273.00 | 1,284.00 | 1,251.00 | 1,280.00 | 1,280.00 | 111,656 |
| 2024-04-02 | 1,288.00 | 1,288.00 | 1,255.00 | 1,278.00 | 1,278.00 | 286,499 |
| 2024-04-01 | 1,240.00 | 1,496.00 | 1,240.00 | 1,287.00 | 1,287.00 | 5,232,944 |
| 2024-03-29 | 1,260.00 | 1,278.00 | 1,230.00 | 1,260.00 | 1,260.00 | 41,589 |
| 2024-03-28 | 1,260.00 | 1,272.00 | 1,260.00 | 1,260.00 | 1,260.00 | 18,710 |
| 2024-03-27 | 1,265.00 | 1,279.00 | 1,260.00 | 1,260.00 | 1,260.00 | 63,039 |
| 2024-03-26 | 1,271.00 | 1,295.00 | 1,263.00 | 1,283.00 | 1,283.00 | 86,339 |
| 2024-03-25 | 1,265.00 | 1,277.00 | 1,248.00 | 1,271.00 | 1,271.00 | 75,380 |
| 2024-03-22 | 1,265.00 | 1,271.00 | 1,240.00 | 1,271.00 | 1,271.00 | 57,439 |
| 2024-03-21 | 1,231.00 | 1,408.00 | 1,219.00 | 1,252.00 | 1,252.00 | 1,102,031 |
| 2024-03-20 | 1,222.00 | 1,241.00 | 1,200.00 | 1,235.00 | 1,235.00 | 40,031 |
| 2024-03-19 | 1,250.00 | 1,250.00 | 1,230.00 | 1,232.00 | 1,232.00 | 88,318 |
| 2024-03-18 | 1,220.00 | 1,268.00 | 1,220.00 | 1,250.00 | 1,250.00 | 79,241 |
| 2024-03-15 | 1,244.00 | 1,259.00 | 1,230.00 | 1,244.00 | 1,244.00 | 50,391 |
| 2024-03-14 | 1,213.00 | 1,258.00 | 1,205.00 | 1,244.00 | 1,244.00 | 97,067 |
| 2024-03-13 | 1,198.00 | 1,212.00 | 1,195.00 | 1,212.00 | 1,212.00 | 67,999 |
| 2024-03-12 | 1,207.00 | 1,214.00 | 1,200.00 | 1,207.00 | 1,207.00 | 40,142 |
| 2024-03-11 | 1,210.00 | 1,230.00 | 1,200.00 | 1,207.00 | 1,207.00 | 46,483 |
| 2024-03-08 | 1,189.00 | 1,220.00 | 1,188.00 | 1,210.00 | 1,210.00 | 63,128 |
| 2024-03-07 | 1,185.00 | 1,195.00 | 1,180.00 | 1,189.00 | 1,189.00 | 57,580 |
| 2024-03-06 | 1,170.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | 121,862 |
| 2024-03-05 | 1,207.00 | 1,208.00 | 1,193.00 | 1,195.00 | 1,195.00 | 72,061 |
| 2024-03-04 | 1,215.00 | 1,219.00 | 1,205.00 | 1,207.00 | 1,207.00 | 55,908 |
| 2024-02-29 | 1,220.00 | 1,225.00 | 1,201.00 | 1,213.00 | 1,213.00 | 38,866 |
| 2024-02-28 | 1,234.00 | 1,234.00 | 1,211.00 | 1,220.00 | 1,220.00 | 51,512 |
| 2024-02-27 | 1,255.00 | 1,255.00 | 1,210.00 | 1,234.00 | 1,234.00 | 107,939 |
| 2024-02-26 | 1,258.00 | 1,270.00 | 1,240.00 | 1,249.00 | 1,249.00 | 59,425 |
| 2024-02-23 | 1,281.00 | 1,281.00 | 1,259.00 | 1,260.00 | 1,260.00 | 42,677 |
| 2024-02-22 | 1,280.00 | 1,299.00 | 1,280.00 | 1,281.00 | 1,281.00 | 40,590 |
| 2024-02-21 | 1,283.00 | 1,284.00 | 1,270.00 | 1,280.00 | 1,280.00 | 24,889 |
| 2024-02-20 | 1,271.00 | 1,290.00 | 1,271.00 | 1,283.00 | 1,283.00 | 35,029 |
| 2024-02-19 | 1,280.00 | 1,290.00 | 1,271.00 | 1,286.00 | 1,286.00 | 32,243 |
| 2024-02-16 | 1,278.00 | 1,285.00 | 1,261.00 | 1,280.00 | 1,280.00 | 37,830 |
| 2024-02-15 | 1,260.00 | 1,300.00 | 1,251.00 | 1,281.00 | 1,281.00 | 92,316 |
| 2024-02-14 | 1,236.00 | 1,269.00 | 1,236.00 | 1,260.00 | 1,260.00 | 37,797 |
| 2024-02-13 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 1,270.00 | 63,492 |
| 2024-02-08 | 1,263.00 | 1,264.00 | 1,250.00 | 1,258.00 | 1,258.00 | 24,863 |
| 2024-02-07 | 1,249.00 | 1,260.00 | 1,246.00 | 1,257.00 | 1,257.00 | 49,208 |
| 2024-02-06 | 1,231.00 | 1,251.00 | 1,225.00 | 1,249.00 | 1,249.00 | 45,142 |
| 2024-02-05 | 1,301.00 | 1,310.00 | 1,202.00 | 1,243.00 | 1,243.00 | 84,290 |
| 2024-02-02 | 1,224.00 | 1,245.00 | 1,223.00 | 1,244.00 | 1,244.00 | 55,736 |
| 2024-02-01 | 1,211.00 | 1,225.00 | 1,210.00 | 1,224.00 | 1,224.00 | 37,007 |
| 2024-01-31 | 1,222.00 | 1,227.00 | 1,210.00 | 1,223.00 | 1,223.00 | 31,843 |
| 2024-01-30 | 1,228.00 | 1,247.00 | 1,210.00 | 1,222.00 | 1,222.00 | 25,034 |
| 2024-01-29 | 1,270.00 | 1,270.00 | 1,227.00 | 1,228.00 | 1,228.00 | 39,335 |
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.