Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009320.KO stock page

Daewoo Elec Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,305.002,350.002,280.002,330.002,330.00348,232
2022-05-162,330.002,355.002,285.002,290.002,290.00257,452
2022-05-132,230.002,400.002,230.002,305.002,305.001,272,170
2022-05-122,140.002,340.002,140.002,220.002,220.00759,855
2022-05-112,160.002,210.002,155.002,190.002,190.00106,628
2022-05-102,170.002,210.002,135.002,185.002,185.00249,574
2022-05-092,300.002,330.002,185.002,230.002,230.00351,973
2022-05-062,275.002,400.002,265.002,315.002,315.00679,439
2022-05-042,345.002,350.002,290.002,295.002,295.00200,792
2022-05-032,350.002,355.002,320.002,345.002,345.00148,015
2022-05-022,310.002,350.002,290.002,350.002,350.00173,786
2022-04-292,325.002,345.002,290.002,315.002,315.00328,347
2022-04-282,380.002,430.002,330.002,335.002,335.00715,937
2022-04-272,215.002,435.002,215.002,430.002,430.001,834,037
2022-04-262,200.002,310.002,200.002,275.002,275.00507,064
2022-04-252,215.002,215.002,160.002,195.002,195.00309,976
2022-04-222,265.002,265.002,205.002,240.002,240.00149,815
2022-04-212,285.002,285.002,250.002,270.002,270.00146,572
2022-04-202,230.002,275.002,220.002,265.002,265.00181,016
2022-04-192,220.002,240.002,215.002,230.002,230.0094,085
2022-04-182,230.002,245.002,210.002,215.002,215.0093,107
2022-04-152,255.002,255.002,215.002,240.002,240.0085,057
2022-04-142,270.002,300.002,250.002,265.002,265.00147,499
2022-04-132,220.002,285.002,200.002,270.002,270.00183,707
2022-04-122,210.002,235.002,180.002,220.002,220.00169,357
2022-04-112,260.002,260.002,220.002,235.002,235.0077,414
2022-04-082,250.002,260.002,205.002,245.002,245.00168,104
2022-04-072,275.002,280.002,210.002,245.002,245.00256,596
2022-04-062,255.002,295.002,250.002,275.002,275.00202,818
2022-04-052,300.002,330.002,280.002,305.002,305.00280,474
2022-04-042,260.002,315.002,260.002,310.002,310.00339,317
2022-04-012,265.002,310.002,240.002,255.002,255.00217,379
2022-03-312,290.002,295.002,240.002,265.002,265.00469,360
2022-03-302,210.002,330.002,210.002,330.002,330.00967,746
2022-03-292,205.002,235.002,195.002,210.002,210.00215,126
2022-03-282,195.002,215.002,165.002,185.002,185.00198,102
2022-03-252,195.002,205.002,170.002,175.002,175.00105,082
2022-03-242,165.002,190.002,160.002,190.002,190.00131,155
2022-03-232,195.002,220.002,170.002,190.002,190.00238,898
2022-03-222,185.002,210.002,185.002,195.002,195.0086,802
2022-03-212,190.002,230.002,170.002,195.002,195.00182,511
2022-03-182,180.002,200.002,165.002,190.002,190.00159,176
2022-03-172,140.002,180.002,130.002,180.002,180.00217,930
2022-03-162,120.002,135.002,050.002,125.002,125.00211,771
2022-03-152,080.002,100.002,065.002,080.002,080.00101,595
2022-03-142,120.002,130.002,060.002,090.002,090.00155,738
2022-03-112,120.002,145.002,105.002,120.002,120.0078,580
2022-03-102,105.002,145.002,100.002,110.002,110.0085,156
2022-03-082,085.002,120.002,050.002,075.002,075.00192,092
2022-03-072,150.002,175.002,105.002,125.002,125.00104,056
2022-03-042,180.002,205.002,170.002,190.002,190.0085,793
2022-03-032,165.002,220.002,160.002,210.002,210.00269,295
2022-03-022,125.002,165.002,100.002,160.002,160.00101,659
2022-02-282,100.002,150.002,070.002,125.002,125.00108,192
2022-02-252,105.002,125.002,080.002,100.002,100.00147,598
2022-02-242,100.002,115.002,050.002,065.002,065.00297,273
2022-02-232,110.002,135.002,100.002,120.002,120.00149,333
2022-02-222,150.002,160.002,090.002,110.002,110.00191,133
2022-02-212,155.002,185.002,140.002,180.002,180.00105,478
2022-02-182,150.002,200.002,140.002,195.002,195.00117,542
← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.