Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,242.00 | 1,253.00 | 1,212.00 | 1,253.00 | 1,253.00 | 76,343 |
| 2024-01-25 | 1,201.00 | 1,320.00 | 1,191.00 | 1,233.00 | 1,233.00 | 142,477 |
| 2024-01-24 | 1,200.00 | 1,213.00 | 1,180.00 | 1,201.00 | 1,201.00 | 127,212 |
| 2024-01-23 | 1,242.00 | 1,242.00 | 1,195.00 | 1,200.00 | 1,200.00 | 293,012 |
| 2024-01-22 | 1,285.00 | 1,287.00 | 1,239.00 | 1,241.00 | 1,241.00 | 108,527 |
| 2024-01-19 | 1,280.00 | 1,289.00 | 1,278.00 | 1,285.00 | 1,285.00 | 81,681 |
| 2024-01-18 | 1,265.00 | 1,298.00 | 1,210.00 | 1,286.00 | 1,286.00 | 144,439 |
| 2024-01-17 | 1,322.00 | 1,322.00 | 1,289.00 | 1,300.00 | 1,300.00 | 96,269 |
| 2024-01-16 | 1,327.00 | 1,335.00 | 1,315.00 | 1,327.00 | 1,327.00 | 59,134 |
| 2024-01-15 | 1,335.00 | 1,342.00 | 1,326.00 | 1,334.00 | 1,334.00 | 31,384 |
| 2024-01-12 | 1,341.00 | 1,347.00 | 1,314.00 | 1,339.00 | 1,339.00 | 65,400 |
| 2024-01-11 | 1,333.00 | 1,350.00 | 1,333.00 | 1,341.00 | 1,341.00 | 43,853 |
| 2024-01-10 | 1,341.00 | 1,346.00 | 1,336.00 | 1,343.00 | 1,343.00 | 35,899 |
| 2024-01-09 | 1,329.00 | 1,356.00 | 1,328.00 | 1,341.00 | 1,341.00 | 68,793 |
| 2024-01-08 | 1,335.00 | 1,344.00 | 1,326.00 | 1,340.00 | 1,340.00 | 48,110 |
| 2024-01-05 | 1,332.00 | 1,340.00 | 1,324.00 | 1,335.00 | 1,335.00 | 17,030 |
| 2024-01-04 | 1,348.00 | 1,351.00 | 1,336.00 | 1,337.00 | 1,337.00 | 32,345 |
| 2024-01-03 | 1,353.00 | 1,360.00 | 1,347.00 | 1,348.00 | 1,348.00 | 66,454 |
| 2024-01-02 | 1,340.00 | 1,361.00 | 1,336.00 | 1,361.00 | 1,361.00 | 70,068 |
| 2023-12-28 | 1,315.00 | 1,344.00 | 1,315.00 | 1,340.00 | 1,340.00 | 63,220 |
| 2023-12-27 | 1,323.00 | 1,323.00 | 1,315.00 | 1,319.00 | 1,319.00 | 43,896 |
| 2023-12-26 | 1,332.00 | 1,332.00 | 1,313.00 | 1,324.00 | 1,324.00 | 82,887 |
| 2023-12-22 | 1,346.00 | 1,350.00 | 1,323.00 | 1,329.00 | 1,329.00 | 129,581 |
| 2023-12-21 | 1,356.00 | 1,356.00 | 1,338.00 | 1,342.00 | 1,342.00 | 153,135 |
| 2023-12-20 | 1,350.00 | 1,360.00 | 1,341.00 | 1,358.00 | 1,358.00 | 118,164 |
| 2023-12-19 | 1,359.00 | 1,366.00 | 1,350.00 | 1,358.00 | 1,358.00 | 79,923 |
| 2023-12-18 | 1,357.00 | 1,367.00 | 1,353.00 | 1,365.00 | 1,365.00 | 81,386 |
| 2023-12-15 | 1,371.00 | 1,380.00 | 1,351.00 | 1,362.00 | 1,362.00 | 186,018 |
| 2023-12-14 | 1,384.00 | 1,387.00 | 1,374.00 | 1,374.00 | 1,374.00 | 55,052 |
| 2023-12-13 | 1,376.00 | 1,385.00 | 1,374.00 | 1,384.00 | 1,384.00 | 34,211 |
| 2023-12-12 | 1,375.00 | 1,394.00 | 1,375.00 | 1,385.00 | 1,385.00 | 40,072 |
| 2023-12-11 | 1,382.00 | 1,392.00 | 1,374.00 | 1,382.00 | 1,382.00 | 85,682 |
| 2023-12-08 | 1,382.00 | 1,385.00 | 1,379.00 | 1,381.00 | 1,381.00 | 23,900 |
| 2023-12-07 | 1,399.00 | 1,401.00 | 1,373.00 | 1,380.00 | 1,380.00 | 41,613 |
| 2023-12-06 | 1,383.00 | 1,399.00 | 1,378.00 | 1,399.00 | 1,399.00 | 38,303 |
| 2023-12-05 | 1,386.00 | 1,393.00 | 1,374.00 | 1,389.00 | 1,389.00 | 81,230 |
| 2023-12-04 | 1,406.00 | 1,406.00 | 1,389.00 | 1,395.00 | 1,395.00 | 51,885 |
| 2023-12-01 | 1,406.00 | 1,406.00 | 1,399.00 | 1,404.00 | 1,404.00 | 58,968 |
| 2023-11-30 | 1,402.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,406.00 | 44,612 |
| 2023-11-29 | 1,420.00 | 1,424.00 | 1,398.00 | 1,408.00 | 1,408.00 | 81,829 |
| 2023-11-28 | 1,400.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 39,211 |
| 2023-11-27 | 1,427.00 | 1,445.00 | 1,421.00 | 1,427.00 | 1,427.00 | 26,891 |
| 2023-11-24 | 1,421.00 | 1,433.00 | 1,416.00 | 1,426.00 | 1,426.00 | 23,204 |
| 2023-11-23 | 1,416.00 | 1,444.00 | 1,416.00 | 1,420.00 | 1,420.00 | 36,448 |
| 2023-11-22 | 1,422.00 | 1,430.00 | 1,410.00 | 1,415.00 | 1,415.00 | 42,097 |
| 2023-11-21 | 1,425.00 | 1,438.00 | 1,418.00 | 1,422.00 | 1,422.00 | 33,587 |
| 2023-11-20 | 1,400.00 | 1,433.00 | 1,400.00 | 1,420.00 | 1,420.00 | 33,372 |
| 2023-11-17 | 1,433.00 | 1,436.00 | 1,400.00 | 1,409.00 | 1,409.00 | 24,723 |
| 2023-11-16 | 1,446.00 | 1,446.00 | 1,420.00 | 1,427.00 | 1,427.00 | 18,556 |
| 2023-11-15 | 1,408.00 | 1,430.00 | 1,407.00 | 1,420.00 | 1,420.00 | 82,415 |
| 2023-11-14 | 1,381.00 | 1,410.00 | 1,381.00 | 1,406.00 | 1,406.00 | 20,316 |
| 2023-11-13 | 1,402.00 | 1,414.00 | 1,383.00 | 1,402.00 | 1,402.00 | 37,414 |
| 2023-11-10 | 1,436.00 | 1,436.00 | 1,401.00 | 1,410.00 | 1,410.00 | 25,091 |
| 2023-11-09 | 1,415.00 | 1,444.00 | 1,414.00 | 1,433.00 | 1,433.00 | 54,686 |
| 2023-11-08 | 1,427.00 | 1,448.00 | 1,414.00 | 1,414.00 | 1,414.00 | 30,519 |
| 2023-11-07 | 1,422.00 | 1,450.00 | 1,408.00 | 1,427.00 | 1,427.00 | 29,084 |
| 2023-11-06 | 1,384.00 | 1,460.00 | 1,384.00 | 1,415.00 | 1,415.00 | 59,248 |
| 2023-11-03 | 1,385.00 | 1,399.00 | 1,375.00 | 1,381.00 | 1,381.00 | 22,034 |
| 2023-11-02 | 1,370.00 | 1,378.00 | 1,350.00 | 1,377.00 | 1,377.00 | 38,396 |
| 2023-11-01 | 1,347.00 | 1,370.00 | 1,341.00 | 1,347.00 | 1,347.00 | 51,850 |
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.