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
2022-02-172,190.002,235.002,150.002,180.002,180.00236,556
2022-02-162,080.002,180.002,080.002,180.002,180.00228,252
2022-02-152,070.002,150.002,060.002,065.002,065.00159,385
2022-02-142,150.002,185.002,080.002,100.002,100.00288,828
2022-02-112,205.002,230.002,180.002,195.002,195.00151,742
2022-02-102,300.002,300.002,230.002,235.002,235.00178,807
2022-02-092,245.002,295.002,240.002,270.002,270.00184,961
2022-02-082,270.002,290.002,220.002,245.002,245.00254,383
2022-02-072,300.002,300.002,210.002,260.002,260.00103,882
2022-02-042,210.002,265.002,205.002,260.002,260.00144,905
2022-02-032,160.002,260.002,160.002,225.002,225.00254,426
2022-01-282,070.002,160.002,050.002,160.002,160.00260,690
2022-01-272,185.002,245.002,060.002,070.002,070.00511,973
2022-01-262,155.002,245.002,155.002,205.002,205.00315,141
2022-01-252,295.002,315.002,175.002,200.002,200.00448,083
2022-01-242,350.002,390.002,275.002,300.002,300.00570,768
2022-01-212,395.002,515.002,380.002,400.002,400.00939,137
2022-01-202,290.002,430.002,265.002,420.002,420.00993,914
2022-01-192,325.002,355.002,280.002,290.002,290.00363,637
2022-01-182,395.002,425.002,340.002,360.002,360.00280,899
2022-01-172,405.002,420.002,375.002,415.002,415.00266,476
2022-01-142,460.002,475.002,405.002,420.002,420.00284,947
2022-01-132,420.002,525.002,420.002,480.002,480.00683,224
2022-01-122,365.002,435.002,365.002,420.002,420.00229,284
2022-01-112,420.002,425.002,350.002,365.002,365.00319,225
2022-01-102,480.002,480.002,395.002,410.002,410.00318,451
2022-01-072,465.002,490.002,435.002,475.002,475.00198,585
2022-01-062,430.002,485.002,425.002,435.002,435.00308,856
2022-01-052,495.002,535.002,460.002,480.002,480.00356,232
2022-01-042,510.002,525.002,460.002,480.002,480.00267,985
2022-01-032,460.002,520.002,450.002,510.002,510.00236,845
2021-12-302,465.002,465.002,420.002,465.002,465.00171,377
2021-12-292,400.002,465.002,390.002,440.002,440.00198,557
2021-12-282,475.002,495.002,400.002,420.002,420.00479,122
2021-12-272,525.002,525.002,480.002,480.002,480.00367,069
2021-12-242,500.002,525.002,460.002,525.002,525.00575,901
2021-12-232,425.002,455.002,395.002,455.002,455.00372,424
2021-12-222,375.002,425.002,375.002,410.002,410.00222,592
2021-12-212,360.002,380.002,310.002,375.002,375.00269,960
2021-12-202,415.002,430.002,350.002,355.002,355.00412,751
2021-12-172,395.002,430.002,390.002,415.002,415.00220,017
2021-12-162,420.002,445.002,400.002,405.002,405.00277,492
2021-12-152,480.002,485.002,390.002,420.002,420.00468,012
2021-12-142,490.002,560.002,455.002,480.002,480.00623,966
2021-12-132,480.002,510.002,465.002,490.002,490.00261,748
2021-12-102,475.002,480.002,425.002,465.002,465.00308,851
2021-12-092,470.002,580.002,440.002,475.002,475.001,099,597
2021-12-082,460.002,490.002,430.002,440.002,440.00477,075
2021-12-072,505.002,520.002,410.002,435.002,435.00499,760
2021-12-062,395.002,470.002,355.002,455.002,455.00469,692
2021-12-032,425.002,460.002,395.002,425.002,425.00387,948
2021-12-022,315.002,425.002,315.002,415.002,415.00483,662
2021-12-012,255.002,390.002,220.002,385.002,385.00930,921
2021-11-302,445.002,515.002,195.002,285.002,285.001,719,906
2021-11-292,470.002,530.002,325.002,445.002,445.001,346,258
2021-11-262,720.002,720.002,555.002,590.002,590.00874,610
2021-11-252,795.002,795.002,665.002,670.002,670.001,070,239
2021-11-242,720.002,865.002,600.002,795.002,795.002,442,286
2021-11-232,700.002,765.002,695.002,720.002,720.00563,617
2021-11-222,825.002,830.002,705.002,740.002,740.00945,535
← NewerPage 20 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.