Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 959.00 | 1,053.00 | 920.00 | 1,000.00 | 1,000.00 | 448,710 |
| 2026-07-15 | 938.00 | 956.00 | 932.00 | 939.00 | 939.00 | 140,426 |
| 2026-07-14 | 958.00 | 974.00 | 931.00 | 945.00 | 945.00 | 220,468 |
| 2026-07-13 | 965.00 | 981.00 | 960.00 | 966.00 | 966.00 | 113,933 |
| 2026-07-10 | 941.00 | 965.00 | 910.00 | 965.00 | 965.00 | 79,585 |
| 2026-07-09 | 907.00 | 949.00 | 905.00 | 949.00 | 949.00 | 79,797 |
| 2026-07-08 | 925.00 | 953.00 | 874.00 | 919.00 | 919.00 | 65,887 |
| 2026-07-07 | 936.00 | 946.00 | 901.00 | 928.00 | 928.00 | 152,638 |
| 2026-07-06 | 979.00 | 979.00 | 913.00 | 920.00 | 920.00 | 74,907 |
| 2026-07-03 | 948.00 | 948.00 | 870.00 | 932.00 | 932.00 | 239,328 |
| 2026-07-02 | 955.00 | 977.00 | 930.00 | 949.00 | 949.00 | 118,910 |
| 2026-07-01 | 958.00 | 979.00 | 950.00 | 950.00 | 950.00 | 89,395 |
| 2026-06-30 | 1,000.00 | 1,000.00 | 958.00 | 958.00 | 958.00 | 129,481 |
| 2026-06-29 | 984.00 | 1,019.00 | 975.00 | 987.00 | 987.00 | 188,183 |
| 2026-06-26 | 979.00 | 1,008.00 | 944.00 | 992.00 | 992.00 | 351,204 |
| 2026-06-25 | 946.00 | 988.00 | 930.00 | 955.00 | 955.00 | 165,971 |
| 2026-06-24 | 927.00 | 995.00 | 911.00 | 946.00 | 946.00 | 295,169 |
| 2026-06-23 | 1,025.00 | 1,028.00 | 913.00 | 924.00 | 924.00 | 610,072 |
| 2026-06-22 | 938.00 | 1,089.00 | 912.00 | 1,050.00 | 1,050.00 | 2,439,707 |
| 2026-06-19 | 951.00 | 951.00 | 902.00 | 909.00 | 909.00 | 187,247 |
| 2026-06-18 | 960.00 | 967.00 | 940.00 | 951.00 | 951.00 | 96,973 |
| 2026-06-17 | 952.00 | 983.00 | 911.00 | 960.00 | 960.00 | 191,160 |
| 2026-06-16 | 940.00 | 960.00 | 936.00 | 954.00 | 954.00 | 86,334 |
| 2026-06-15 | 930.00 | 949.00 | 930.00 | 947.00 | 947.00 | 65,694 |
| 2026-06-12 | 910.00 | 969.00 | 910.00 | 928.00 | 928.00 | 124,136 |
| 2026-06-11 | 949.00 | 949.00 | 878.00 | 910.00 | 910.00 | 62,119 |
| 2026-06-10 | 930.00 | 979.00 | 900.00 | 909.00 | 909.00 | 201,878 |
| 2026-06-09 | 895.00 | 939.00 | 895.00 | 911.00 | 911.00 | 138,584 |
| 2026-06-08 | 936.00 | 936.00 | 879.00 | 909.00 | 909.00 | 133,883 |
| 2026-06-05 | 945.00 | 969.00 | 876.00 | 938.00 | 938.00 | 321,287 |
| 2026-06-04 | 850.00 | 1,089.00 | 850.00 | 945.00 | 945.00 | 3,841,219 |
| 2026-06-02 | 875.00 | 887.00 | 793.00 | 850.00 | 850.00 | 149,730 |
| 2026-06-01 | 930.00 | 930.00 | 873.00 | 875.00 | 875.00 | 325,574 |
| 2026-05-29 | 962.00 | 990.00 | 918.00 | 929.00 | 929.00 | 219,294 |
| 2026-05-28 | 967.00 | 1,010.00 | 938.00 | 962.00 | 962.00 | 191,490 |
| 2026-05-27 | 971.00 | 996.00 | 930.00 | 974.00 | 974.00 | 321,437 |
| 2026-05-26 | 1,020.00 | 1,025.00 | 930.00 | 971.00 | 971.00 | 314,153 |
| 2026-05-22 | 1,079.00 | 1,079.00 | 991.00 | 1,009.00 | 1,009.00 | 134,441 |
| 2026-05-21 | 991.00 | 1,027.00 | 950.00 | 985.00 | 985.00 | 135,404 |
| 2026-05-20 | 1,000.00 | 1,019.00 | 971.00 | 975.00 | 975.00 | 266,146 |
| 2026-05-19 | 1,021.00 | 1,021.00 | 990.00 | 1,000.00 | 1,000.00 | 218,117 |
| 2026-05-18 | 1,045.00 | 1,045.00 | 1,003.00 | 1,021.00 | 1,021.00 | 177,304 |
| 2026-05-15 | 1,065.00 | 1,081.00 | 1,031.00 | 1,045.00 | 1,045.00 | 270,301 |
| 2026-05-14 | 1,107.00 | 1,138.00 | 1,059.00 | 1,065.00 | 1,065.00 | 187,867 |
| 2026-05-13 | 1,094.00 | 1,150.00 | 1,022.00 | 1,107.00 | 1,107.00 | 505,662 |
| 2026-05-12 | 1,045.00 | 1,126.00 | 1,045.00 | 1,092.00 | 1,092.00 | 502,676 |
| 2026-05-11 | 1,109.00 | 1,116.00 | 1,050.00 | 1,050.00 | 1,050.00 | 256,984 |
| 2026-05-08 | 1,135.00 | 1,140.00 | 1,109.00 | 1,109.00 | 1,109.00 | 294,629 |
| 2026-05-07 | 1,133.00 | 1,185.00 | 1,104.00 | 1,140.00 | 1,140.00 | 537,807 |
| 2026-05-06 | 1,180.00 | 1,191.00 | 1,120.00 | 1,129.00 | 1,129.00 | 774,985 |
| 2026-05-04 | 1,101.00 | 1,209.00 | 1,101.00 | 1,168.00 | 1,168.00 | 1,076,431 |
| 2026-04-30 | 1,057.00 | 1,119.00 | 1,049.00 | 1,100.00 | 1,100.00 | 545,509 |
| 2026-04-29 | 1,081.00 | 1,089.00 | 1,039.00 | 1,057.00 | 1,057.00 | 117,721 |
| 2026-04-28 | 1,107.00 | 1,107.00 | 1,055.00 | 1,081.00 | 1,081.00 | 301,883 |
| 2026-04-27 | 1,057.00 | 1,090.00 | 1,051.00 | 1,060.00 | 1,060.00 | 202,107 |
| 2026-04-24 | 1,065.00 | 1,065.00 | 1,032.00 | 1,051.00 | 1,051.00 | 136,914 |
| 2026-04-23 | 1,044.00 | 1,049.00 | 1,026.00 | 1,033.00 | 1,033.00 | 81,774 |
| 2026-04-22 | 1,065.00 | 1,065.00 | 1,029.00 | 1,044.00 | 1,044.00 | 140,504 |
| 2026-04-21 | 1,098.00 | 1,098.00 | 1,037.00 | 1,047.00 | 1,047.00 | 123,859 |
| 2026-04-20 | 1,043.00 | 1,076.00 | 1,043.00 | 1,067.00 | 1,067.00 | 206,752 |
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.