Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,580.00 | 1,613.00 | 1,568.00 | 1,570.00 | 1,570.00 | 174,369 |
| 2023-07-31 | 1,626.00 | 1,626.00 | 1,580.00 | 1,594.00 | 1,594.00 | 105,309 |
| 2023-07-28 | 1,528.00 | 1,610.00 | 1,519.00 | 1,592.00 | 1,592.00 | 210,638 |
| 2023-07-27 | 1,504.00 | 1,545.00 | 1,504.00 | 1,528.00 | 1,528.00 | 204,163 |
| 2023-07-26 | 1,556.00 | 1,579.00 | 1,471.00 | 1,506.00 | 1,506.00 | 563,861 |
| 2023-07-25 | 1,558.00 | 1,577.00 | 1,525.00 | 1,556.00 | 1,556.00 | 218,400 |
| 2023-07-24 | 1,616.00 | 1,616.00 | 1,558.00 | 1,558.00 | 1,558.00 | 311,420 |
| 2023-07-21 | 1,612.00 | 1,627.00 | 1,590.00 | 1,604.00 | 1,604.00 | 152,676 |
| 2023-07-20 | 1,595.00 | 1,646.00 | 1,595.00 | 1,614.00 | 1,614.00 | 114,288 |
| 2023-07-19 | 1,615.00 | 1,631.00 | 1,570.00 | 1,615.00 | 1,615.00 | 204,823 |
| 2023-07-18 | 1,665.00 | 1,674.00 | 1,605.00 | 1,614.00 | 1,614.00 | 395,646 |
| 2023-07-17 | 1,688.00 | 1,698.00 | 1,660.00 | 1,665.00 | 1,665.00 | 227,517 |
| 2023-07-14 | 1,720.00 | 1,746.00 | 1,664.00 | 1,688.00 | 1,688.00 | 414,448 |
| 2023-07-13 | 1,755.00 | 1,755.00 | 1,640.00 | 1,730.00 | 1,730.00 | 212,372 |
| 2023-07-12 | 1,753.00 | 1,764.00 | 1,730.00 | 1,730.00 | 1,730.00 | 257,914 |
| 2023-07-11 | 1,733.00 | 1,768.00 | 1,727.00 | 1,752.00 | 1,752.00 | 295,437 |
| 2023-07-10 | 1,741.00 | 1,774.00 | 1,690.00 | 1,733.00 | 1,733.00 | 426,594 |
| 2023-07-07 | 1,870.00 | 1,955.00 | 1,711.00 | 1,734.00 | 1,734.00 | 3,407,479 |
| 2023-07-06 | 1,774.00 | 1,858.00 | 1,743.00 | 1,858.00 | 1,858.00 | 2,284,017 |
| 2023-07-05 | 1,755.00 | 1,772.00 | 1,720.00 | 1,741.00 | 1,741.00 | 217,886 |
| 2023-07-04 | 1,717.00 | 1,764.00 | 1,715.00 | 1,758.00 | 1,758.00 | 279,714 |
| 2023-07-03 | 1,728.00 | 1,752.00 | 1,720.00 | 1,734.00 | 1,734.00 | 206,205 |
| 2023-06-30 | 1,662.00 | 1,733.00 | 1,660.00 | 1,726.00 | 1,726.00 | 291,695 |
| 2023-06-29 | 1,687.00 | 1,698.00 | 1,657.00 | 1,662.00 | 1,662.00 | 173,111 |
| 2023-06-28 | 1,684.00 | 1,708.00 | 1,683.00 | 1,685.00 | 1,685.00 | 105,432 |
| 2023-06-27 | 1,695.00 | 1,703.00 | 1,665.00 | 1,684.00 | 1,684.00 | 100,438 |
| 2023-06-26 | 1,660.00 | 1,710.00 | 1,620.00 | 1,676.00 | 1,676.00 | 215,381 |
| 2023-06-23 | 1,674.00 | 1,688.00 | 1,652.00 | 1,661.00 | 1,661.00 | 214,744 |
| 2023-06-22 | 1,705.00 | 1,717.00 | 1,680.00 | 1,688.00 | 1,688.00 | 167,786 |
| 2023-06-21 | 1,700.00 | 1,719.00 | 1,685.00 | 1,705.00 | 1,705.00 | 172,214 |
| 2023-06-20 | 1,718.00 | 1,729.00 | 1,679.00 | 1,700.00 | 1,700.00 | 197,321 |
| 2023-06-19 | 1,718.00 | 1,719.00 | 1,693.00 | 1,717.00 | 1,717.00 | 162,422 |
| 2023-06-16 | 1,700.00 | 1,718.00 | 1,697.00 | 1,701.00 | 1,701.00 | 132,871 |
| 2023-06-15 | 1,750.00 | 1,760.00 | 1,693.00 | 1,698.00 | 1,698.00 | 296,568 |
| 2023-06-14 | 1,793.00 | 1,802.00 | 1,731.00 | 1,745.00 | 1,745.00 | 415,164 |
| 2023-06-13 | 1,741.00 | 1,817.00 | 1,741.00 | 1,785.00 | 1,785.00 | 709,835 |
| 2023-06-12 | 1,741.00 | 1,774.00 | 1,737.00 | 1,750.00 | 1,750.00 | 289,105 |
| 2023-06-09 | 1,770.00 | 1,780.00 | 1,740.00 | 1,743.00 | 1,743.00 | 449,044 |
| 2023-06-08 | 1,774.00 | 1,791.00 | 1,740.00 | 1,769.00 | 1,769.00 | 406,325 |
| 2023-06-07 | 1,786.00 | 1,792.00 | 1,751.00 | 1,759.00 | 1,759.00 | 409,206 |
| 2023-06-05 | 1,742.00 | 1,794.00 | 1,737.00 | 1,783.00 | 1,783.00 | 501,461 |
| 2023-06-02 | 1,744.00 | 1,755.00 | 1,731.00 | 1,740.00 | 1,740.00 | 293,600 |
| 2023-06-01 | 1,743.00 | 1,753.00 | 1,726.00 | 1,743.00 | 1,743.00 | 311,500 |
| 2023-05-31 | 1,711.00 | 1,757.00 | 1,702.00 | 1,743.00 | 1,743.00 | 257,613 |
| 2023-05-30 | 1,712.00 | 1,732.00 | 1,680.00 | 1,721.00 | 1,721.00 | 268,938 |
| 2023-05-26 | 1,734.00 | 1,735.00 | 1,680.00 | 1,681.00 | 1,681.00 | 371,021 |
| 2023-05-25 | 1,763.00 | 1,784.00 | 1,720.00 | 1,734.00 | 1,734.00 | 436,679 |
| 2023-05-24 | 1,761.00 | 1,785.00 | 1,737.00 | 1,763.00 | 1,763.00 | 464,364 |
| 2023-05-23 | 1,725.00 | 1,770.00 | 1,725.00 | 1,761.00 | 1,761.00 | 330,251 |
| 2023-05-22 | 1,738.00 | 1,756.00 | 1,677.00 | 1,744.00 | 1,744.00 | 356,843 |
| 2023-05-19 | 1,799.00 | 1,800.00 | 1,745.00 | 1,745.00 | 1,745.00 | 785,894 |
| 2023-05-18 | 1,800.00 | 1,800.00 | 1,750.00 | 1,786.00 | 1,786.00 | 775,006 |
| 2023-05-17 | 1,806.00 | 1,806.00 | 1,742.00 | 1,777.00 | 1,777.00 | 985,769 |
| 2023-05-16 | 1,680.00 | 1,769.00 | 1,677.00 | 1,757.00 | 1,757.00 | 978,854 |
| 2023-05-15 | 1,711.00 | 1,725.00 | 1,661.00 | 1,680.00 | 1,680.00 | 575,830 |
| 2023-05-12 | 1,734.00 | 1,820.00 | 1,670.00 | 1,698.00 | 1,698.00 | 2,186,043 |
| 2023-05-11 | 1,720.00 | 1,777.00 | 1,703.00 | 1,736.00 | 1,736.00 | 1,445,912 |
| 2023-05-10 | 1,636.00 | 1,745.00 | 1,636.00 | 1,700.00 | 1,700.00 | 1,713,527 |
| 2023-05-09 | 1,624.00 | 1,666.00 | 1,604.00 | 1,662.00 | 1,662.00 | 695,446 |
| 2023-05-08 | 1,687.00 | 1,734.00 | 1,630.00 | 1,633.00 | 1,633.00 | 1,036,152 |
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.