Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,574.00 | 1,580.00 | 1,550.00 | 1,569.00 | 1,569.00 | 51,155 |
| 2023-02-06 | 1,559.00 | 1,576.00 | 1,546.00 | 1,574.00 | 1,574.00 | 116,959 |
| 2023-02-03 | 1,550.00 | 1,576.00 | 1,540.00 | 1,559.00 | 1,559.00 | 131,362 |
| 2023-02-02 | 1,531.00 | 1,561.00 | 1,526.00 | 1,548.00 | 1,548.00 | 89,662 |
| 2023-02-01 | 1,524.00 | 1,553.00 | 1,514.00 | 1,521.00 | 1,521.00 | 143,048 |
| 2023-01-31 | 1,505.00 | 1,525.00 | 1,500.00 | 1,524.00 | 1,524.00 | 44,116 |
| 2023-01-30 | 1,531.00 | 1,533.00 | 1,513.00 | 1,521.00 | 1,521.00 | 48,562 |
| 2023-01-27 | 1,526.00 | 1,546.00 | 1,518.00 | 1,526.00 | 1,526.00 | 79,169 |
| 2023-01-26 | 1,486.00 | 1,525.00 | 1,486.00 | 1,525.00 | 1,525.00 | 101,885 |
| 2023-01-25 | 1,505.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 71,155 |
| 2023-01-20 | 1,490.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 27,914 |
| 2023-01-19 | 1,500.00 | 1,505.00 | 1,460.00 | 1,485.00 | 1,485.00 | 48,408 |
| 2023-01-18 | 1,525.00 | 1,525.00 | 1,470.00 | 1,500.00 | 1,500.00 | 37,299 |
| 2023-01-17 | 1,540.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | 58,759 |
| 2023-01-16 | 1,565.00 | 1,565.00 | 1,520.00 | 1,535.00 | 1,535.00 | 101,916 |
| 2023-01-13 | 1,510.00 | 1,550.00 | 1,505.00 | 1,520.00 | 1,520.00 | 143,646 |
| 2023-01-12 | 1,495.00 | 1,545.00 | 1,480.00 | 1,525.00 | 1,525.00 | 171,191 |
| 2023-01-11 | 1,450.00 | 1,495.00 | 1,450.00 | 1,485.00 | 1,485.00 | 95,749 |
| 2023-01-10 | 1,470.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,460.00 | 29,257 |
| 2023-01-09 | 1,455.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,470.00 | 67,933 |
| 2023-01-06 | 1,375.00 | 1,455.00 | 1,375.00 | 1,455.00 | 1,455.00 | 80,736 |
| 2023-01-05 | 1,410.00 | 1,425.00 | 1,395.00 | 1,395.00 | 1,395.00 | 36,445 |
| 2023-01-04 | 1,350.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,405.00 | 61,878 |
| 2023-01-03 | 1,375.00 | 1,400.00 | 1,345.00 | 1,385.00 | 1,385.00 | 149,163 |
| 2023-01-02 | 1,420.00 | 1,455.00 | 1,390.00 | 1,400.00 | 1,400.00 | 87,620 |
| 2022-12-29 | 1,425.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,440.00 | 100,196 |
| 2022-12-28 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,450.00 | 87,284 |
| 2022-12-27 | 1,420.00 | 1,470.00 | 1,420.00 | 1,440.00 | 1,440.00 | 86,819 |
| 2022-12-26 | 1,455.00 | 1,475.00 | 1,425.00 | 1,435.00 | 1,435.00 | 4,821,302 |
| 2022-12-23 | 1,505.00 | 1,515.00 | 1,465.00 | 1,475.00 | 1,475.00 | 130,382 |
| 2022-12-22 | 1,530.00 | 1,535.00 | 1,515.00 | 1,520.00 | 1,520.00 | 88,712 |
| 2022-12-21 | 1,525.00 | 1,545.00 | 1,480.00 | 1,530.00 | 1,530.00 | 121,002 |
| 2022-12-20 | 1,560.00 | 1,560.00 | 1,525.00 | 1,525.00 | 1,525.00 | 106,700 |
| 2022-12-19 | 1,590.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,565.00 | 88,549 |
| 2022-12-16 | 1,565.00 | 1,605.00 | 1,560.00 | 1,600.00 | 1,600.00 | 135,397 |
| 2022-12-15 | 1,580.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,590.00 | 105,582 |
| 2022-12-14 | 1,550.00 | 1,720.00 | 1,550.00 | 1,580.00 | 1,580.00 | 1,827,470 |
| 2022-12-13 | 1,560.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 85,255 |
| 2022-12-12 | 1,590.00 | 1,590.00 | 1,540.00 | 1,560.00 | 1,560.00 | 89,333 |
| 2022-12-09 | 1,540.00 | 1,590.00 | 1,530.00 | 1,590.00 | 1,590.00 | 99,300 |
| 2022-12-08 | 1,565.00 | 1,575.00 | 1,515.00 | 1,530.00 | 1,530.00 | 128,651 |
| 2022-12-07 | 1,590.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,570.00 | 110,263 |
| 2022-12-06 | 1,615.00 | 1,625.00 | 1,585.00 | 1,610.00 | 1,610.00 | 138,069 |
| 2022-12-05 | 1,660.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,635.00 | 67,310 |
| 2022-12-02 | 1,645.00 | 1,665.00 | 1,625.00 | 1,665.00 | 1,665.00 | 134,841 |
| 2022-12-01 | 1,645.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,640.00 | 85,858 |
| 2022-11-30 | 1,610.00 | 1,630.00 | 1,590.00 | 1,625.00 | 1,625.00 | 81,143 |
| 2022-11-29 | 1,595.00 | 1,615.00 | 1,585.00 | 1,610.00 | 1,610.00 | 87,174 |
| 2022-11-28 | 1,635.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | 93,355 |
| 2022-11-25 | 1,645.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,630.00 | 37,239 |
| 2022-11-24 | 1,655.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | 53,355 |
| 2022-11-23 | 1,590.00 | 1,650.00 | 1,590.00 | 1,635.00 | 1,635.00 | 180,327 |
| 2022-11-22 | 1,595.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | 62,708 |
| 2022-11-21 | 1,625.00 | 1,625.00 | 1,580.00 | 1,595.00 | 1,595.00 | 162,499 |
| 2022-11-18 | 1,620.00 | 1,655.00 | 1,615.00 | 1,625.00 | 1,625.00 | 60,938 |
| 2022-11-17 | 1,650.00 | 1,665.00 | 1,625.00 | 1,625.00 | 1,625.00 | 161,847 |
| 2022-11-16 | 1,695.00 | 1,695.00 | 1,655.00 | 1,670.00 | 1,670.00 | 131,265 |
| 2022-11-15 | 1,700.00 | 1,705.00 | 1,650.00 | 1,680.00 | 1,680.00 | 242,039 |
| 2022-11-14 | 1,625.00 | 1,685.00 | 1,625.00 | 1,675.00 | 1,675.00 | 258,541 |
| 2022-11-11 | 1,680.00 | 1,700.00 | 1,635.00 | 1,640.00 | 1,640.00 | 191,836 |
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.