Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,043.00 | 1,076.00 | 1,043.00 | 1,067.00 | 1,067.00 | 206,752 |
| 2026-04-17 | 1,055.00 | 1,070.00 | 1,039.00 | 1,053.00 | 1,053.00 | 159,430 |
| 2026-04-16 | 1,009.00 | 1,060.00 | 1,006.00 | 1,055.00 | 1,055.00 | 336,008 |
| 2026-04-15 | 1,027.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | 114,288 |
| 2026-04-14 | 1,007.00 | 1,020.00 | 1,007.00 | 1,012.00 | 1,012.00 | 73,581 |
| 2026-04-13 | 1,000.00 | 1,008.00 | 987.00 | 1,007.00 | 1,007.00 | 91,462 |
| 2026-04-10 | 999.00 | 1,016.00 | 995.00 | 997.00 | 997.00 | 100,159 |
| 2026-04-09 | 1,010.00 | 1,011.00 | 993.00 | 999.00 | 999.00 | 95,029 |
| 2026-04-08 | 996.00 | 1,019.00 | 996.00 | 1,010.00 | 1,010.00 | 206,906 |
| 2026-04-07 | 1,010.00 | 1,019.00 | 996.00 | 996.00 | 996.00 | 69,804 |
| 2026-04-06 | 1,011.00 | 1,018.00 | 992.00 | 1,010.00 | 1,010.00 | 212,433 |
| 2026-04-03 | 1,018.00 | 1,033.00 | 1,009.00 | 1,009.00 | 1,009.00 | 69,625 |
| 2026-04-02 | 1,073.00 | 1,073.00 | 988.00 | 1,015.00 | 1,015.00 | 218,147 |
| 2026-04-01 | 1,030.00 | 1,069.00 | 1,012.00 | 1,055.00 | 1,055.00 | 228,357 |
| 2026-03-31 | 1,013.00 | 1,026.00 | 996.00 | 1,010.00 | 1,010.00 | 126,217 |
| 2026-03-30 | 1,030.00 | 1,030.00 | 1,009.00 | 1,013.00 | 1,013.00 | 121,070 |
| 2026-03-27 | 1,065.00 | 1,065.00 | 1,015.00 | 1,030.00 | 1,030.00 | 139,706 |
| 2026-03-26 | 1,060.00 | 1,068.00 | 1,036.00 | 1,036.00 | 1,036.00 | 247,472 |
| 2026-03-25 | 1,029.00 | 1,078.00 | 1,029.00 | 1,069.00 | 1,069.00 | 387,659 |
| 2026-03-24 | 1,020.00 | 1,055.00 | 1,020.00 | 1,023.00 | 1,023.00 | 179,632 |
| 2026-03-23 | 1,049.00 | 1,049.00 | 1,008.00 | 1,020.00 | 1,020.00 | 171,838 |
| 2026-03-20 | 1,020.00 | 1,034.00 | 995.00 | 1,027.00 | 1,027.00 | 116,903 |
| 2026-03-19 | 1,007.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | 78,599 |
| 2026-03-18 | 1,008.00 | 1,018.00 | 997.00 | 1,015.00 | 1,015.00 | 127,080 |
| 2026-03-17 | 1,045.00 | 1,045.00 | 1,001.00 | 1,008.00 | 1,008.00 | 67,629 |
| 2026-03-16 | 1,050.00 | 1,050.00 | 996.00 | 997.00 | 997.00 | 162,697 |
| 2026-03-13 | 1,010.00 | 1,029.00 | 991.00 | 1,013.00 | 1,013.00 | 130,518 |
| 2026-03-12 | 1,031.00 | 1,050.00 | 997.00 | 1,009.00 | 1,009.00 | 73,910 |
| 2026-03-11 | 991.00 | 1,015.00 | 991.00 | 991.00 | 991.00 | 100,357 |
| 2026-03-10 | 1,015.00 | 1,020.00 | 985.00 | 991.00 | 991.00 | 190,145 |
| 2026-03-09 | 1,024.00 | 1,024.00 | 964.00 | 1,014.00 | 1,014.00 | 177,091 |
| 2026-03-06 | 1,008.00 | 1,025.00 | 984.00 | 1,024.00 | 1,024.00 | 161,062 |
| 2026-03-05 | 932.00 | 1,025.00 | 932.00 | 1,008.00 | 1,008.00 | 229,452 |
| 2026-03-04 | 1,048.00 | 1,048.00 | 929.00 | 931.00 | 931.00 | 558,464 |
| 2026-03-03 | 1,081.00 | 1,084.00 | 1,044.00 | 1,052.00 | 1,052.00 | 246,536 |
| 2026-02-27 | 1,116.00 | 1,117.00 | 1,079.00 | 1,090.00 | 1,090.00 | 266,142 |
| 2026-02-26 | 1,170.00 | 1,170.00 | 1,105.00 | 1,116.00 | 1,116.00 | 217,767 |
| 2026-02-25 | 1,112.00 | 1,170.00 | 1,099.00 | 1,137.00 | 1,137.00 | 545,547 |
| 2026-02-24 | 1,100.00 | 1,124.00 | 1,082.00 | 1,106.00 | 1,106.00 | 224,625 |
| 2026-02-23 | 1,095.00 | 1,118.00 | 1,080.00 | 1,100.00 | 1,100.00 | 170,353 |
| 2026-02-20 | 1,120.00 | 1,129.00 | 1,094.00 | 1,108.00 | 1,108.00 | 204,201 |
| 2026-02-19 | 1,160.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 244,817 |
| 2026-02-13 | 1,175.00 | 1,175.00 | 1,115.00 | 1,129.00 | 1,129.00 | 475,458 |
| 2026-02-12 | 1,090.00 | 1,234.00 | 1,090.00 | 1,179.00 | 1,179.00 | 2,310,218 |
| 2026-02-11 | 1,065.00 | 1,139.00 | 1,060.00 | 1,090.00 | 1,090.00 | 692,389 |
| 2026-02-10 | 1,049.00 | 1,066.00 | 1,046.00 | 1,064.00 | 1,064.00 | 157,577 |
| 2026-02-09 | 1,061.00 | 1,069.00 | 1,039.00 | 1,049.00 | 1,049.00 | 134,584 |
| 2026-02-06 | 1,036.00 | 1,077.00 | 1,004.00 | 1,061.00 | 1,061.00 | 397,792 |
| 2026-02-05 | 1,090.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | 170,001 |
| 2026-02-04 | 1,057.00 | 1,100.00 | 1,057.00 | 1,090.00 | 1,090.00 | 162,250 |
| 2026-02-03 | 1,060.00 | 1,066.00 | 1,052.00 | 1,055.00 | 1,055.00 | 157,619 |
| 2026-02-02 | 1,100.00 | 1,110.00 | 1,054.00 | 1,057.00 | 1,057.00 | 249,332 |
| 2026-01-30 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 189,354 |
| 2026-01-29 | 1,083.00 | 1,126.00 | 1,072.00 | 1,111.00 | 1,111.00 | 322,659 |
| 2026-01-28 | 1,088.00 | 1,140.00 | 1,080.00 | 1,083.00 | 1,083.00 | 272,076 |
| 2026-01-27 | 1,070.00 | 1,110.00 | 1,070.00 | 1,086.00 | 1,086.00 | 214,583 |
| 2026-01-26 | 1,096.00 | 1,108.00 | 1,086.00 | 1,107.00 | 1,107.00 | 212,796 |
| 2026-01-23 | 1,113.00 | 1,122.00 | 1,095.00 | 1,101.00 | 1,101.00 | 323,931 |
| 2026-01-22 | 1,155.00 | 1,165.00 | 1,113.00 | 1,113.00 | 1,113.00 | 465,139 |
| 2026-01-21 | 1,153.00 | 1,178.00 | 1,110.00 | 1,155.00 | 1,155.00 | 810,915 |
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.