Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,111.00 | 1,382.00 | 1,071.00 | 1,154.00 | 1,154.00 | 7,987,177 |
| 2026-01-19 | 1,129.00 | 1,164.00 | 1,093.00 | 1,110.00 | 1,110.00 | 652,779 |
| 2026-01-16 | 1,060.00 | 1,119.00 | 1,029.00 | 1,106.00 | 1,106.00 | 984,358 |
| 2026-01-15 | 1,061.00 | 1,116.00 | 1,029.00 | 1,060.00 | 1,060.00 | 736,921 |
| 2026-01-14 | 1,101.00 | 1,117.00 | 1,027.00 | 1,092.00 | 1,092.00 | 827,297 |
| 2026-01-13 | 1,076.00 | 1,248.00 | 1,069.00 | 1,104.00 | 1,104.00 | 4,680,671 |
| 2026-01-12 | 1,030.00 | 1,109.00 | 1,010.00 | 1,066.00 | 1,066.00 | 1,129,755 |
| 2026-01-09 | 927.00 | 1,075.00 | 925.00 | 1,005.00 | 1,005.00 | 1,702,985 |
| 2026-01-08 | 945.00 | 981.00 | 900.00 | 927.00 | 927.00 | 163,931 |
| 2026-01-07 | 905.00 | 983.00 | 898.00 | 945.00 | 945.00 | 246,552 |
| 2026-01-06 | 914.00 | 920.00 | 900.00 | 905.00 | 905.00 | 88,630 |
| 2026-01-05 | 914.00 | 930.00 | 908.00 | 914.00 | 914.00 | 62,542 |
| 2026-01-02 | 919.00 | 920.00 | 903.00 | 914.00 | 914.00 | 103,287 |
| 2025-12-30 | 935.00 | 935.00 | 917.00 | 920.00 | 920.00 | 38,705 |
| 2025-12-29 | 941.00 | 941.00 | 918.00 | 935.00 | 935.00 | 20,086 |
| 2025-12-26 | 940.00 | 940.00 | 924.00 | 924.00 | 924.00 | 21,488 |
| 2025-12-24 | 948.00 | 960.00 | 928.00 | 928.00 | 928.00 | 37,233 |
| 2025-12-23 | 942.00 | 952.00 | 937.00 | 948.00 | 948.00 | 29,526 |
| 2025-12-22 | 932.00 | 970.00 | 932.00 | 947.00 | 947.00 | 79,742 |
| 2025-12-19 | 922.00 | 935.00 | 919.00 | 929.00 | 929.00 | 31,476 |
| 2025-12-18 | 930.00 | 930.00 | 919.00 | 922.00 | 922.00 | 28,235 |
| 2025-12-17 | 940.00 | 945.00 | 920.00 | 930.00 | 930.00 | 44,413 |
| 2025-12-16 | 939.00 | 944.00 | 932.00 | 933.00 | 933.00 | 23,434 |
| 2025-12-15 | 948.00 | 948.00 | 930.00 | 939.00 | 939.00 | 53,514 |
| 2025-12-12 | 942.00 | 949.00 | 937.00 | 938.00 | 938.00 | 40,923 |
| 2025-12-11 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | 32,915 |
| 2025-12-10 | 952.00 | 954.00 | 931.00 | 944.00 | 944.00 | 71,050 |
| 2025-12-09 | 942.00 | 950.00 | 933.00 | 940.00 | 940.00 | 14,036 |
| 2025-12-08 | 943.00 | 954.00 | 933.00 | 942.00 | 942.00 | 39,504 |
| 2025-12-05 | 935.00 | 946.00 | 933.00 | 943.00 | 943.00 | 45,368 |
| 2025-12-04 | 935.00 | 938.00 | 930.00 | 935.00 | 935.00 | 31,556 |
| 2025-12-03 | 938.00 | 950.00 | 910.00 | 935.00 | 935.00 | 32,271 |
| 2025-12-02 | 965.00 | 965.00 | 936.00 | 937.00 | 937.00 | 46,634 |
| 2025-12-01 | 937.00 | 947.00 | 934.00 | 939.00 | 939.00 | 21,836 |
| 2025-11-28 | 936.00 | 947.00 | 935.00 | 937.00 | 937.00 | 35,984 |
| 2025-11-27 | 936.00 | 946.00 | 935.00 | 936.00 | 936.00 | 11,656 |
| 2025-11-26 | 930.00 | 945.00 | 928.00 | 941.00 | 941.00 | 45,148 |
| 2025-11-25 | 934.00 | 978.00 | 926.00 | 926.00 | 926.00 | 81,679 |
| 2025-11-24 | 955.00 | 973.00 | 943.00 | 944.00 | 944.00 | 40,339 |
| 2025-11-21 | 960.00 | 969.00 | 953.00 | 955.00 | 955.00 | 35,413 |
| 2025-11-20 | 964.00 | 976.00 | 958.00 | 970.00 | 970.00 | 38,787 |
| 2025-11-19 | 968.00 | 981.00 | 955.00 | 957.00 | 957.00 | 57,041 |
| 2025-11-18 | 977.00 | 990.00 | 966.00 | 968.00 | 968.00 | 143,763 |
| 2025-11-17 | 979.00 | 986.00 | 975.00 | 976.00 | 976.00 | 96,959 |
| 2025-11-14 | 985.00 | 985.00 | 978.00 | 979.00 | 979.00 | 69,455 |
| 2025-11-13 | 1,001.00 | 1,001.00 | 977.00 | 989.00 | 989.00 | 206,982 |
| 2025-11-12 | 999.00 | 1,020.00 | 994.00 | 996.00 | 996.00 | 198,130 |
| 2025-11-11 | 1,032.00 | 1,032.00 | 989.00 | 999.00 | 999.00 | 68,667 |
| 2025-11-10 | 990.00 | 1,000.00 | 988.00 | 999.00 | 999.00 | 42,994 |
| 2025-11-07 | 997.00 | 997.00 | 982.00 | 990.00 | 990.00 | 168,497 |
| 2025-11-06 | 1,014.00 | 1,014.00 | 990.00 | 998.00 | 998.00 | 38,896 |
| 2025-11-05 | 1,000.00 | 1,000.00 | 979.00 | 990.00 | 990.00 | 92,170 |
| 2025-11-04 | 999.00 | 1,010.00 | 996.00 | 999.00 | 999.00 | 53,763 |
| 2025-11-03 | 1,000.00 | 1,009.00 | 997.00 | 999.00 | 999.00 | 92,337 |
| 2025-10-31 | 1,003.00 | 1,024.00 | 1,001.00 | 1,003.00 | 1,003.00 | 73,537 |
| 2025-10-30 | 1,016.00 | 1,060.00 | 1,000.00 | 1,001.00 | 1,001.00 | 97,598 |
| 2025-10-29 | 1,018.00 | 1,019.00 | 1,000.00 | 1,014.00 | 1,014.00 | 45,847 |
| 2025-10-28 | 1,024.00 | 1,024.00 | 1,013.00 | 1,018.00 | 1,018.00 | 85,231 |
| 2025-10-27 | 1,033.00 | 1,033.00 | 1,014.00 | 1,024.00 | 1,024.00 | 73,552 |
| 2025-10-24 | 1,034.00 | 1,039.00 | 1,020.00 | 1,033.00 | 1,033.00 | 21,753 |
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.