Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,000.00 | 1,024.00 | 999.00 | 1,000.00 | 1,000.00 | 21,877 |
| 2025-07-22 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | 39,849 |
| 2025-07-21 | 1,012.00 | 1,012.00 | 997.00 | 1,000.00 | 1,000.00 | 30,115 |
| 2025-07-18 | 1,000.00 | 1,002.00 | 996.00 | 999.00 | 999.00 | 47,892 |
| 2025-07-17 | 1,000.00 | 1,011.00 | 995.00 | 1,000.00 | 1,000.00 | 22,491 |
| 2025-07-16 | 1,005.00 | 1,005.00 | 996.00 | 1,000.00 | 1,000.00 | 21,572 |
| 2025-07-15 | 1,003.00 | 1,007.00 | 986.00 | 1,000.00 | 1,000.00 | 65,287 |
| 2025-07-14 | 1,003.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 54,945 |
| 2025-07-11 | 1,001.00 | 1,007.00 | 1,000.00 | 1,003.00 | 1,003.00 | 38,626 |
| 2025-07-10 | 1,004.00 | 1,009.00 | 995.00 | 1,001.00 | 1,001.00 | 43,011 |
| 2025-07-09 | 1,005.00 | 1,017.00 | 999.00 | 1,004.00 | 1,004.00 | 41,144 |
| 2025-07-08 | 1,000.00 | 1,025.00 | 999.00 | 1,005.00 | 1,005.00 | 37,883 |
| 2025-07-07 | 1,000.00 | 1,010.00 | 1,000.00 | 1,006.00 | 1,006.00 | 25,952 |
| 2025-07-04 | 1,012.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | 38,325 |
| 2025-07-03 | 1,015.00 | 1,029.00 | 1,005.00 | 1,012.00 | 1,012.00 | 39,716 |
| 2025-07-02 | 1,017.00 | 1,017.00 | 962.00 | 1,015.00 | 1,015.00 | 224,726 |
| 2025-07-01 | 1,003.00 | 1,017.00 | 1,003.00 | 1,017.00 | 1,017.00 | 88,504 |
| 2025-06-30 | 1,010.00 | 1,032.00 | 1,000.00 | 1,003.00 | 1,003.00 | 99,989 |
| 2025-06-27 | 1,016.00 | 1,021.00 | 1,004.00 | 1,010.00 | 1,010.00 | 100,687 |
| 2025-06-26 | 1,012.00 | 1,019.00 | 1,005.00 | 1,012.00 | 1,012.00 | 56,008 |
| 2025-06-25 | 1,050.00 | 1,050.00 | 1,000.00 | 1,011.00 | 1,011.00 | 154,696 |
| 2025-06-24 | 1,011.00 | 1,030.00 | 1,011.00 | 1,026.00 | 1,026.00 | 117,826 |
| 2025-06-23 | 1,025.00 | 1,025.00 | 1,001.00 | 1,009.00 | 1,009.00 | 81,390 |
| 2025-06-20 | 1,029.00 | 1,029.00 | 1,013.00 | 1,014.00 | 1,014.00 | 57,149 |
| 2025-06-19 | 1,030.00 | 1,030.00 | 1,010.00 | 1,014.00 | 1,014.00 | 50,206 |
| 2025-06-18 | 1,034.00 | 1,034.00 | 1,015.00 | 1,025.00 | 1,025.00 | 44,744 |
| 2025-06-17 | 1,017.00 | 1,029.00 | 1,012.00 | 1,016.00 | 1,016.00 | 87,216 |
| 2025-06-16 | 1,053.00 | 1,053.00 | 1,020.00 | 1,029.00 | 1,029.00 | 48,133 |
| 2025-06-13 | 1,030.00 | 1,043.00 | 1,021.00 | 1,040.00 | 1,040.00 | 119,207 |
| 2025-06-12 | 1,019.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 117,127 |
| 2025-06-11 | 1,009.00 | 1,036.00 | 1,007.00 | 1,019.00 | 1,019.00 | 118,260 |
| 2025-06-10 | 1,030.00 | 1,030.00 | 1,005.00 | 1,009.00 | 1,009.00 | 109,757 |
| 2025-06-09 | 1,006.00 | 1,025.00 | 1,003.00 | 1,020.00 | 1,020.00 | 87,203 |
| 2025-06-05 | 1,006.00 | 1,009.00 | 1,002.00 | 1,006.00 | 1,006.00 | 56,497 |
| 2025-06-04 | 1,005.00 | 1,010.00 | 1,001.00 | 1,006.00 | 1,006.00 | 51,468 |
| 2025-06-02 | 1,002.00 | 1,037.00 | 997.00 | 1,005.00 | 1,005.00 | 81,354 |
| 2025-05-30 | 1,002.00 | 1,004.00 | 995.00 | 1,002.00 | 1,002.00 | 87,335 |
| 2025-05-29 | 1,002.00 | 1,005.00 | 998.00 | 1,001.00 | 1,001.00 | 100,951 |
| 2025-05-28 | 1,030.00 | 1,037.00 | 997.00 | 1,001.00 | 1,001.00 | 285,763 |
| 2025-05-27 | 1,012.00 | 1,246.00 | 1,000.00 | 1,023.00 | 1,023.00 | 2,872,066 |
| 2025-05-26 | 1,000.00 | 1,010.00 | 994.00 | 1,003.00 | 1,003.00 | 40,196 |
| 2025-05-23 | 998.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 26,546 |
| 2025-05-22 | 1,000.00 | 1,002.00 | 996.00 | 1,000.00 | 1,000.00 | 46,970 |
| 2025-05-21 | 999.00 | 1,004.00 | 998.00 | 1,002.00 | 1,002.00 | 41,723 |
| 2025-05-20 | 1,001.00 | 1,010.00 | 998.00 | 1,004.00 | 1,004.00 | 30,299 |
| 2025-05-19 | 1,002.00 | 1,009.00 | 998.00 | 998.00 | 998.00 | 52,750 |
| 2025-05-16 | 1,002.00 | 1,014.00 | 999.00 | 1,008.00 | 1,008.00 | 46,546 |
| 2025-05-15 | 1,004.00 | 1,030.00 | 999.00 | 1,002.00 | 1,002.00 | 38,963 |
| 2025-05-14 | 1,007.00 | 1,009.00 | 1,002.00 | 1,004.00 | 1,004.00 | 35,240 |
| 2025-05-13 | 1,010.00 | 1,010.00 | 1,007.00 | 1,009.00 | 1,009.00 | 31,026 |
| 2025-05-12 | 1,020.00 | 1,020.00 | 1,004.00 | 1,010.00 | 1,010.00 | 20,430 |
| 2025-05-09 | 1,014.00 | 1,020.00 | 1,007.00 | 1,012.00 | 1,012.00 | 18,383 |
| 2025-05-08 | 1,003.00 | 1,015.00 | 1,000.00 | 1,014.00 | 1,014.00 | 32,248 |
| 2025-05-07 | 1,003.00 | 1,066.00 | 997.00 | 1,013.00 | 1,013.00 | 58,233 |
| 2025-05-02 | 1,003.00 | 1,004.00 | 996.00 | 1,003.00 | 1,003.00 | 40,937 |
| 2025-04-30 | 1,007.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | 18,373 |
| 2025-04-29 | 1,010.00 | 1,010.00 | 1,000.00 | 1,007.00 | 1,007.00 | 51,352 |
| 2025-04-28 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | 27,160 |
| 2025-04-25 | 1,007.00 | 1,009.00 | 1,005.00 | 1,006.00 | 1,006.00 | 25,124 |
| 2025-04-24 | 1,010.00 | 1,020.00 | 1,003.00 | 1,007.00 | 1,007.00 | 36,722 |
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.