Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,825.00 | 2,830.00 | 2,705.00 | 2,740.00 | 2,740.00 | 945,535 |
| 2021-11-19 | 2,750.00 | 2,870.00 | 2,750.00 | 2,840.00 | 2,840.00 | 1,274,892 |
| 2021-11-18 | 2,730.00 | 2,790.00 | 2,650.00 | 2,745.00 | 2,745.00 | 995,616 |
| 2021-11-17 | 2,835.00 | 2,875.00 | 2,710.00 | 2,750.00 | 2,750.00 | 1,219,199 |
| 2021-11-16 | 2,870.00 | 2,985.00 | 2,795.00 | 2,810.00 | 2,810.00 | 1,647,629 |
| 2021-11-15 | 2,800.00 | 2,920.00 | 2,765.00 | 2,880.00 | 2,880.00 | 2,227,070 |
| 2021-11-12 | 2,750.00 | 2,835.00 | 2,705.00 | 2,795.00 | 2,795.00 | 1,857,119 |
| 2021-11-11 | 2,800.00 | 2,870.00 | 2,610.00 | 2,660.00 | 2,660.00 | 2,577,510 |
| 2021-11-10 | 3,045.00 | 3,145.00 | 2,720.00 | 2,785.00 | 2,785.00 | 8,527,088 |
| 2021-11-09 | 3,255.00 | 3,320.00 | 2,930.00 | 3,030.00 | 3,030.00 | 5,878,696 |
| 2021-11-08 | 3,200.00 | 3,300.00 | 3,145.00 | 3,280.00 | 3,280.00 | 4,328,057 |
| 2021-11-05 | 3,280.00 | 3,280.00 | 3,125.00 | 3,140.00 | 3,140.00 | 1,975,355 |
| 2021-11-04 | 3,285.00 | 3,395.00 | 3,130.00 | 3,245.00 | 3,245.00 | 5,414,676 |
| 2021-11-03 | 3,305.00 | 3,315.00 | 3,170.00 | 3,205.00 | 3,205.00 | 2,393,093 |
| 2021-11-02 | 3,185.00 | 3,295.00 | 3,130.00 | 3,290.00 | 3,290.00 | 3,530,017 |
| 2021-11-01 | 3,120.00 | 3,230.00 | 3,110.00 | 3,180.00 | 3,180.00 | 1,775,081 |
| 2021-10-29 | 3,235.00 | 3,245.00 | 3,105.00 | 3,120.00 | 3,120.00 | 2,575,251 |
| 2021-10-28 | 3,245.00 | 3,335.00 | 3,200.00 | 3,250.00 | 3,250.00 | 5,428,506 |
| 2021-10-27 | 3,250.00 | 3,255.00 | 3,150.00 | 3,235.00 | 3,235.00 | 3,204,893 |
| 2021-10-26 | 3,190.00 | 3,270.00 | 3,160.00 | 3,210.00 | 3,210.00 | 6,124,755 |
| 2021-10-25 | 3,080.00 | 3,190.00 | 3,050.00 | 3,145.00 | 3,145.00 | 4,870,347 |
| 2021-10-22 | 3,105.00 | 3,140.00 | 3,000.00 | 3,105.00 | 3,105.00 | 4,802,714 |
| 2021-10-21 | 3,270.00 | 3,295.00 | 3,090.00 | 3,105.00 | 3,105.00 | 4,437,399 |
| 2021-10-20 | 3,250.00 | 3,440.00 | 3,180.00 | 3,300.00 | 3,300.00 | 18,680,289 |
| 2021-10-19 | 3,350.00 | 3,360.00 | 3,170.00 | 3,300.00 | 3,300.00 | 11,773,250 |
| 2021-10-18 | 3,485.00 | 3,635.00 | 3,265.00 | 3,420.00 | 3,420.00 | 42,252,152 |
| 2021-10-15 | 2,520.00 | 3,330.00 | 2,505.00 | 3,330.00 | 3,330.00 | 49,182,500 |
| 2021-10-14 | 2,360.00 | 2,595.00 | 2,340.00 | 2,565.00 | 2,565.00 | 1,898,919 |
← NewerPage 21 of 21 · 1,228 trading days
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.