Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,347.00 | 1,370.00 | 1,341.00 | 1,347.00 | 1,347.00 | 51,850 |
| 2023-10-31 | 1,390.00 | 1,420.00 | 1,300.00 | 1,349.00 | 1,349.00 | 81,279 |
| 2023-10-30 | 1,399.00 | 1,409.00 | 1,381.00 | 1,390.00 | 1,390.00 | 29,814 |
| 2023-10-27 | 1,386.00 | 1,405.00 | 1,381.00 | 1,399.00 | 1,399.00 | 43,161 |
| 2023-10-26 | 1,411.00 | 1,420.00 | 1,372.00 | 1,386.00 | 1,386.00 | 56,600 |
| 2023-10-25 | 1,417.00 | 1,425.00 | 1,404.00 | 1,411.00 | 1,411.00 | 62,931 |
| 2023-10-24 | 1,387.00 | 1,404.00 | 1,365.00 | 1,403.00 | 1,403.00 | 75,950 |
| 2023-10-23 | 1,372.00 | 1,429.00 | 1,372.00 | 1,387.00 | 1,387.00 | 38,954 |
| 2023-10-20 | 1,417.00 | 1,417.00 | 1,370.00 | 1,393.00 | 1,393.00 | 118,761 |
| 2023-10-19 | 1,445.00 | 1,445.00 | 1,405.00 | 1,417.00 | 1,417.00 | 84,831 |
| 2023-10-18 | 1,449.00 | 1,465.00 | 1,440.00 | 1,445.00 | 1,445.00 | 60,701 |
| 2023-10-17 | 1,439.00 | 1,469.00 | 1,439.00 | 1,444.00 | 1,444.00 | 44,255 |
| 2023-10-16 | 1,476.00 | 1,487.00 | 1,435.00 | 1,436.00 | 1,436.00 | 82,321 |
| 2023-10-13 | 1,499.00 | 1,501.00 | 1,466.00 | 1,472.00 | 1,472.00 | 65,219 |
| 2023-10-12 | 1,498.00 | 1,498.00 | 1,474.00 | 1,484.00 | 1,484.00 | 53,539 |
| 2023-10-11 | 1,457.00 | 1,508.00 | 1,457.00 | 1,474.00 | 1,474.00 | 104,596 |
| 2023-10-10 | 1,521.00 | 1,525.00 | 1,470.00 | 1,473.00 | 1,473.00 | 196,654 |
| 2023-10-06 | 1,540.00 | 1,545.00 | 1,515.00 | 1,518.00 | 1,518.00 | 51,237 |
| 2023-10-05 | 1,523.00 | 1,579.00 | 1,515.00 | 1,519.00 | 1,519.00 | 67,247 |
| 2023-10-04 | 1,542.00 | 1,542.00 | 1,515.00 | 1,534.00 | 1,534.00 | 70,332 |
| 2023-09-27 | 1,585.00 | 1,585.00 | 1,511.00 | 1,542.00 | 1,542.00 | 70,988 |
| 2023-09-26 | 1,500.00 | 1,525.00 | 1,500.00 | 1,514.00 | 1,514.00 | 42,355 |
| 2023-09-25 | 1,553.00 | 1,565.00 | 1,505.00 | 1,513.00 | 1,513.00 | 136,639 |
| 2023-09-22 | 1,580.00 | 1,580.00 | 1,550.00 | 1,553.00 | 1,553.00 | 129,015 |
| 2023-09-21 | 1,546.00 | 1,750.00 | 1,533.00 | 1,581.00 | 1,581.00 | 541,480 |
| 2023-09-20 | 1,526.00 | 1,574.00 | 1,525.00 | 1,545.00 | 1,545.00 | 138,605 |
| 2023-09-19 | 1,525.00 | 1,530.00 | 1,509.00 | 1,526.00 | 1,526.00 | 107,050 |
| 2023-09-18 | 1,521.00 | 1,527.00 | 1,510.00 | 1,525.00 | 1,525.00 | 64,588 |
| 2023-09-15 | 1,513.00 | 1,527.00 | 1,504.00 | 1,521.00 | 1,521.00 | 85,032 |
| 2023-09-14 | 1,526.00 | 1,526.00 | 1,500.00 | 1,512.00 | 1,512.00 | 105,405 |
| 2023-09-13 | 1,505.00 | 1,527.00 | 1,489.00 | 1,513.00 | 1,513.00 | 164,941 |
| 2023-09-12 | 1,526.00 | 1,560.00 | 1,510.00 | 1,514.00 | 1,514.00 | 114,070 |
| 2023-09-11 | 1,524.00 | 1,584.00 | 1,512.00 | 1,522.00 | 1,522.00 | 131,567 |
| 2023-09-08 | 1,529.00 | 1,530.00 | 1,504.00 | 1,524.00 | 1,524.00 | 89,191 |
| 2023-09-07 | 1,534.00 | 1,557.00 | 1,511.00 | 1,529.00 | 1,529.00 | 229,339 |
| 2023-09-06 | 1,558.00 | 1,569.00 | 1,544.00 | 1,546.00 | 1,546.00 | 115,841 |
| 2023-09-05 | 1,551.00 | 1,575.00 | 1,540.00 | 1,551.00 | 1,551.00 | 210,362 |
| 2023-09-04 | 1,566.00 | 1,590.00 | 1,543.00 | 1,578.00 | 1,578.00 | 227,008 |
| 2023-09-01 | 1,580.00 | 1,599.00 | 1,538.00 | 1,561.00 | 1,561.00 | 613,136 |
| 2023-08-31 | 1,648.00 | 1,950.00 | 1,572.00 | 1,584.00 | 1,584.00 | 9,850,744 |
| 2023-08-30 | 1,526.00 | 1,550.00 | 1,516.00 | 1,534.00 | 1,534.00 | 93,078 |
| 2023-08-29 | 1,515.00 | 1,567.00 | 1,511.00 | 1,520.00 | 1,520.00 | 104,959 |
| 2023-08-28 | 1,492.00 | 1,540.00 | 1,492.00 | 1,511.00 | 1,511.00 | 73,337 |
| 2023-08-25 | 1,500.00 | 1,529.00 | 1,489.00 | 1,506.00 | 1,506.00 | 71,216 |
| 2023-08-24 | 1,505.00 | 1,514.00 | 1,500.00 | 1,500.00 | 1,500.00 | 37,572 |
| 2023-08-23 | 1,490.00 | 1,517.00 | 1,475.00 | 1,505.00 | 1,505.00 | 68,567 |
| 2023-08-22 | 1,484.00 | 1,495.00 | 1,474.00 | 1,490.00 | 1,490.00 | 61,713 |
| 2023-08-21 | 1,493.00 | 1,501.00 | 1,471.00 | 1,484.00 | 1,484.00 | 58,869 |
| 2023-08-18 | 1,485.00 | 1,493.00 | 1,460.00 | 1,493.00 | 1,493.00 | 71,530 |
| 2023-08-17 | 1,500.00 | 1,503.00 | 1,460.00 | 1,493.00 | 1,493.00 | 125,253 |
| 2023-08-16 | 1,500.00 | 1,540.00 | 1,485.00 | 1,503.00 | 1,503.00 | 190,990 |
| 2023-08-14 | 1,554.00 | 1,556.00 | 1,526.00 | 1,547.00 | 1,547.00 | 65,530 |
| 2023-08-11 | 1,526.00 | 1,564.00 | 1,526.00 | 1,555.00 | 1,555.00 | 85,220 |
| 2023-08-10 | 1,538.00 | 1,542.00 | 1,510.00 | 1,526.00 | 1,526.00 | 54,022 |
| 2023-08-09 | 1,514.00 | 1,539.00 | 1,490.00 | 1,539.00 | 1,539.00 | 63,701 |
| 2023-08-08 | 1,516.00 | 1,530.00 | 1,505.00 | 1,517.00 | 1,517.00 | 88,856 |
| 2023-08-07 | 1,543.00 | 1,543.00 | 1,486.00 | 1,519.00 | 1,519.00 | 217,999 |
| 2023-08-04 | 1,549.00 | 1,566.00 | 1,543.00 | 1,545.00 | 1,545.00 | 94,478 |
| 2023-08-03 | 1,578.00 | 1,578.00 | 1,520.00 | 1,550.00 | 1,550.00 | 189,952 |
| 2023-08-02 | 1,570.00 | 1,606.00 | 1,556.00 | 1,577.00 | 1,577.00 | 161,597 |
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.