Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,665.00 | 1,665.00 | 1,610.00 | 1,640.00 | 1,640.00 | 673,822 |
| 2022-11-09 | 1,575.00 | 1,620.00 | 1,575.00 | 1,620.00 | 1,620.00 | 232,812 |
| 2022-11-08 | 1,555.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,575.00 | 174,135 |
| 2022-11-07 | 1,545.00 | 1,570.00 | 1,535.00 | 1,555.00 | 1,555.00 | 198,306 |
| 2022-11-04 | 1,530.00 | 1,545.00 | 1,515.00 | 1,545.00 | 1,545.00 | 96,708 |
| 2022-11-03 | 1,515.00 | 1,550.00 | 1,505.00 | 1,535.00 | 1,535.00 | 67,935 |
| 2022-11-02 | 1,565.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 63,017 |
| 2022-11-01 | 1,535.00 | 1,555.00 | 1,515.00 | 1,555.00 | 1,555.00 | 201,958 |
| 2022-10-31 | 1,520.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 124,333 |
| 2022-10-28 | 1,520.00 | 1,535.00 | 1,505.00 | 1,515.00 | 1,515.00 | 104,922 |
| 2022-10-27 | 1,505.00 | 1,525.00 | 1,480.00 | 1,520.00 | 1,520.00 | 111,817 |
| 2022-10-26 | 1,530.00 | 1,535.00 | 1,480.00 | 1,490.00 | 1,490.00 | 248,432 |
| 2022-10-25 | 1,525.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,515.00 | 187,831 |
| 2022-10-24 | 1,555.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 118,871 |
| 2022-10-21 | 1,555.00 | 1,565.00 | 1,515.00 | 1,520.00 | 1,520.00 | 240,627 |
| 2022-10-20 | 1,595.00 | 1,595.00 | 1,545.00 | 1,565.00 | 1,565.00 | 255,074 |
| 2022-10-19 | 1,610.00 | 1,620.00 | 1,565.00 | 1,565.00 | 1,565.00 | 350,277 |
| 2022-10-18 | 1,590.00 | 1,625.00 | 1,570.00 | 1,605.00 | 1,605.00 | 324,265 |
| 2022-10-17 | 1,505.00 | 1,565.00 | 1,490.00 | 1,565.00 | 1,565.00 | 211,153 |
| 2022-10-14 | 1,560.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,550.00 | 344,574 |
| 2022-10-13 | 1,615.00 | 1,615.00 | 1,520.00 | 1,520.00 | 1,520.00 | 405,326 |
| 2022-10-12 | 1,650.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1,600.00 | 614,307 |
| 2022-10-11 | 1,730.00 | 1,740.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1,161,588 |
| 2022-10-07 | 2,005.00 | 2,145.00 | 1,775.00 | 1,800.00 | 1,800.00 | 13,766,490 |
| 2022-10-06 | 1,625.00 | 1,660.00 | 1,585.00 | 1,650.00 | 1,650.00 | 177,244 |
| 2022-10-05 | 1,665.00 | 1,705.00 | 1,580.00 | 1,580.00 | 1,580.00 | 137,819 |
| 2022-10-04 | 1,610.00 | 1,645.00 | 1,610.00 | 1,640.00 | 1,640.00 | 105,973 |
| 2022-09-30 | 1,550.00 | 1,630.00 | 1,550.00 | 1,610.00 | 1,610.00 | 113,672 |
| 2022-09-29 | 1,605.00 | 1,655.00 | 1,585.00 | 1,615.00 | 1,615.00 | 86,404 |
| 2022-09-28 | 1,680.00 | 1,680.00 | 1,565.00 | 1,600.00 | 1,600.00 | 163,181 |
| 2022-09-27 | 1,650.00 | 1,700.00 | 1,630.00 | 1,680.00 | 1,680.00 | 170,052 |
| 2022-09-26 | 1,760.00 | 1,785.00 | 1,670.00 | 1,670.00 | 1,670.00 | 242,761 |
| 2022-09-23 | 1,800.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,785.00 | 150,740 |
| 2022-09-22 | 1,865.00 | 1,865.00 | 1,795.00 | 1,810.00 | 1,810.00 | 196,845 |
| 2022-09-21 | 1,890.00 | 1,900.00 | 1,845.00 | 1,885.00 | 1,885.00 | 67,707 |
| 2022-09-20 | 1,865.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 146,086 |
| 2022-09-19 | 1,860.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | 147,072 |
| 2022-09-16 | 1,890.00 | 1,940.00 | 1,850.00 | 1,875.00 | 1,875.00 | 149,810 |
| 2022-09-15 | 1,940.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | 75,181 |
| 2022-09-14 | 1,885.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,925.00 | 74,893 |
| 2022-09-13 | 1,890.00 | 1,950.00 | 1,890.00 | 1,940.00 | 1,940.00 | 73,659 |
| 2022-09-08 | 1,890.00 | 1,940.00 | 1,850.00 | 1,870.00 | 1,870.00 | 114,157 |
| 2022-09-07 | 1,950.00 | 1,955.00 | 1,885.00 | 1,885.00 | 1,885.00 | 73,133 |
| 2022-09-06 | 1,895.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,950.00 | 95,844 |
| 2022-09-05 | 1,985.00 | 1,995.00 | 1,890.00 | 1,895.00 | 1,895.00 | 222,772 |
| 2022-09-02 | 1,975.00 | 2,000.00 | 1,960.00 | 1,985.00 | 1,985.00 | 80,044 |
| 2022-09-01 | 1,990.00 | 2,005.00 | 1,955.00 | 1,985.00 | 1,985.00 | 105,205 |
| 2022-08-31 | 2,000.00 | 2,040.00 | 1,995.00 | 2,005.00 | 2,005.00 | 86,027 |
| 2022-08-30 | 1,975.00 | 2,015.00 | 1,975.00 | 2,010.00 | 2,010.00 | 70,700 |
| 2022-08-29 | 1,960.00 | 2,005.00 | 1,960.00 | 1,985.00 | 1,985.00 | 177,349 |
| 2022-08-26 | 2,080.00 | 2,085.00 | 2,020.00 | 2,045.00 | 2,045.00 | 126,124 |
| 2022-08-25 | 2,080.00 | 2,095.00 | 2,050.00 | 2,070.00 | 2,070.00 | 135,415 |
| 2022-08-24 | 2,020.00 | 2,080.00 | 2,020.00 | 2,070.00 | 2,070.00 | 168,744 |
| 2022-08-23 | 2,005.00 | 2,055.00 | 2,005.00 | 2,035.00 | 2,035.00 | 171,971 |
| 2022-08-22 | 2,045.00 | 2,075.00 | 2,005.00 | 2,045.00 | 2,045.00 | 149,403 |
| 2022-08-19 | 2,035.00 | 2,105.00 | 2,035.00 | 2,080.00 | 2,080.00 | 182,358 |
| 2022-08-18 | 2,085.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | 197,064 |
| 2022-08-17 | 2,155.00 | 2,165.00 | 2,080.00 | 2,085.00 | 2,085.00 | 391,149 |
| 2022-08-16 | 2,205.00 | 2,210.00 | 2,150.00 | 2,165.00 | 2,165.00 | 363,423 |
| 2022-08-12 | 2,165.00 | 2,200.00 | 2,150.00 | 2,200.00 | 2,200.00 | 541,823 |
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.