Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,659.00 | 1,685.00 | 1,610.00 | 1,684.00 | 1,684.00 | 1,139,264 |
| 2023-05-03 | 1,690.00 | 1,740.00 | 1,673.00 | 1,679.00 | 1,679.00 | 1,200,515 |
| 2023-05-02 | 1,752.00 | 1,773.00 | 1,629.00 | 1,731.00 | 1,731.00 | 2,016,656 |
| 2023-04-28 | 1,800.00 | 1,849.00 | 1,712.00 | 1,735.00 | 1,735.00 | 8,365,556 |
| 2023-04-27 | 2,050.00 | 2,220.00 | 1,720.00 | 1,748.00 | 1,748.00 | 29,316,199 |
| 2023-04-26 | 1,447.00 | 1,865.00 | 1,426.00 | 1,865.00 | 1,865.00 | 15,123,630 |
| 2023-04-25 | 1,439.00 | 1,445.00 | 1,413.00 | 1,435.00 | 1,435.00 | 112,220 |
| 2023-04-24 | 1,510.00 | 1,510.00 | 1,436.00 | 1,439.00 | 1,439.00 | 132,432 |
| 2023-04-21 | 1,464.00 | 1,502.00 | 1,455.00 | 1,485.00 | 1,485.00 | 148,009 |
| 2023-04-20 | 1,480.00 | 1,490.00 | 1,460.00 | 1,477.00 | 1,477.00 | 89,826 |
| 2023-04-19 | 1,470.00 | 1,499.00 | 1,463.00 | 1,485.00 | 1,485.00 | 119,032 |
| 2023-04-18 | 1,515.00 | 1,515.00 | 1,461.00 | 1,474.00 | 1,474.00 | 139,772 |
| 2023-04-17 | 1,540.00 | 1,540.00 | 1,481.00 | 1,499.00 | 1,499.00 | 189,080 |
| 2023-04-14 | 1,540.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,510.00 | 304,667 |
| 2023-04-13 | 1,537.00 | 1,550.00 | 1,509.00 | 1,537.00 | 1,537.00 | 132,281 |
| 2023-04-12 | 1,530.00 | 1,564.00 | 1,495.00 | 1,540.00 | 1,540.00 | 668,907 |
| 2023-04-11 | 1,438.00 | 1,475.00 | 1,419.00 | 1,461.00 | 1,461.00 | 137,132 |
| 2023-04-10 | 1,457.00 | 1,457.00 | 1,415.00 | 1,438.00 | 1,438.00 | 94,580 |
| 2023-04-07 | 1,458.00 | 1,488.00 | 1,439.00 | 1,457.00 | 1,457.00 | 73,783 |
| 2023-04-06 | 1,476.00 | 1,476.00 | 1,441.00 | 1,459.00 | 1,459.00 | 80,354 |
| 2023-04-05 | 1,476.00 | 1,499.00 | 1,457.00 | 1,476.00 | 1,476.00 | 39,563 |
| 2023-04-04 | 1,461.00 | 1,478.00 | 1,455.00 | 1,476.00 | 1,476.00 | 50,444 |
| 2023-04-03 | 1,467.00 | 1,468.00 | 1,448.00 | 1,468.00 | 1,468.00 | 110,682 |
| 2023-03-31 | 1,473.00 | 1,480.00 | 1,455.00 | 1,468.00 | 1,468.00 | 71,455 |
| 2023-03-30 | 1,441.00 | 1,488.00 | 1,436.00 | 1,480.00 | 1,480.00 | 110,126 |
| 2023-03-29 | 1,431.00 | 1,445.00 | 1,411.00 | 1,441.00 | 1,441.00 | 91,617 |
| 2023-03-28 | 1,408.00 | 1,445.00 | 1,402.00 | 1,438.00 | 1,438.00 | 77,013 |
| 2023-03-27 | 1,422.00 | 1,430.00 | 1,399.00 | 1,408.00 | 1,408.00 | 76,002 |
| 2023-03-24 | 1,417.00 | 1,440.00 | 1,399.00 | 1,422.00 | 1,422.00 | 81,765 |
| 2023-03-23 | 1,429.00 | 1,549.00 | 1,396.00 | 1,417.00 | 1,417.00 | 176,135 |
| 2023-03-22 | 1,432.00 | 1,440.00 | 1,402.00 | 1,430.00 | 1,430.00 | 81,757 |
| 2023-03-21 | 1,430.00 | 1,449.00 | 1,428.00 | 1,431.00 | 1,431.00 | 25,656 |
| 2023-03-20 | 1,436.00 | 1,452.00 | 1,428.00 | 1,429.00 | 1,429.00 | 71,548 |
| 2023-03-17 | 1,402.00 | 1,469.00 | 1,400.00 | 1,459.00 | 1,459.00 | 121,942 |
| 2023-03-16 | 1,395.00 | 1,405.00 | 1,354.00 | 1,401.00 | 1,401.00 | 71,420 |
| 2023-03-15 | 1,405.00 | 1,420.00 | 1,385.00 | 1,394.00 | 1,394.00 | 48,267 |
| 2023-03-14 | 1,449.00 | 1,449.00 | 1,389.00 | 1,389.00 | 1,389.00 | 122,663 |
| 2023-03-13 | 1,464.00 | 1,467.00 | 1,425.00 | 1,455.00 | 1,455.00 | 62,877 |
| 2023-03-10 | 1,496.00 | 1,505.00 | 1,455.00 | 1,471.00 | 1,471.00 | 63,596 |
| 2023-03-09 | 1,487.00 | 1,505.00 | 1,466.00 | 1,496.00 | 1,496.00 | 51,964 |
| 2023-03-08 | 1,500.00 | 1,500.00 | 1,450.00 | 1,487.00 | 1,487.00 | 42,999 |
| 2023-03-07 | 1,492.00 | 1,520.00 | 1,468.00 | 1,504.00 | 1,504.00 | 107,157 |
| 2023-03-06 | 1,500.00 | 1,504.00 | 1,484.00 | 1,492.00 | 1,492.00 | 85,349 |
| 2023-03-03 | 1,500.00 | 1,505.00 | 1,486.00 | 1,500.00 | 1,500.00 | 50,864 |
| 2023-03-02 | 1,509.00 | 1,509.00 | 1,492.00 | 1,500.00 | 1,500.00 | 56,065 |
| 2023-02-28 | 1,488.00 | 1,514.00 | 1,488.00 | 1,509.00 | 1,509.00 | 31,303 |
| 2023-02-27 | 1,500.00 | 1,510.00 | 1,480.00 | 1,490.00 | 1,490.00 | 46,388 |
| 2023-02-24 | 1,531.00 | 1,534.00 | 1,503.00 | 1,513.00 | 1,513.00 | 43,145 |
| 2023-02-23 | 1,507.00 | 1,531.00 | 1,505.00 | 1,531.00 | 1,531.00 | 55,556 |
| 2023-02-22 | 1,545.00 | 1,545.00 | 1,505.00 | 1,507.00 | 1,507.00 | 68,222 |
| 2023-02-21 | 1,506.00 | 1,567.00 | 1,500.00 | 1,553.00 | 1,553.00 | 93,027 |
| 2023-02-20 | 1,517.00 | 1,528.00 | 1,501.00 | 1,506.00 | 1,506.00 | 39,922 |
| 2023-02-17 | 1,524.00 | 1,524.00 | 1,505.00 | 1,517.00 | 1,517.00 | 54,739 |
| 2023-02-16 | 1,505.00 | 1,536.00 | 1,505.00 | 1,525.00 | 1,525.00 | 55,447 |
| 2023-02-15 | 1,555.00 | 1,564.00 | 1,497.00 | 1,507.00 | 1,507.00 | 133,346 |
| 2023-02-14 | 1,531.00 | 1,558.00 | 1,531.00 | 1,554.00 | 1,554.00 | 95,792 |
| 2023-02-13 | 1,591.00 | 1,591.00 | 1,548.00 | 1,551.00 | 1,551.00 | 75,202 |
| 2023-02-10 | 1,607.00 | 1,608.00 | 1,575.00 | 1,595.00 | 1,595.00 | 72,430 |
| 2023-02-09 | 1,575.00 | 1,621.00 | 1,575.00 | 1,615.00 | 1,615.00 | 202,454 |
| 2023-02-08 | 1,569.00 | 1,589.00 | 1,562.00 | 1,587.00 | 1,587.00 | 100,724 |
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.