Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,022.00 | 1,022.00 | 1,006.00 | 1,007.00 | 1,007.00 | 71,743 |
| 2025-04-22 | 1,000.00 | 1,010.00 | 997.00 | 1,008.00 | 1,008.00 | 58,000 |
| 2025-04-21 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 22,817 |
| 2025-04-18 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 47,411 |
| 2025-04-17 | 1,003.00 | 1,028.00 | 997.00 | 1,010.00 | 1,010.00 | 37,126 |
| 2025-04-16 | 1,010.00 | 1,014.00 | 1,000.00 | 1,009.00 | 1,009.00 | 26,287 |
| 2025-04-15 | 1,014.00 | 1,040.00 | 1,009.00 | 1,010.00 | 1,010.00 | 41,571 |
| 2025-04-14 | 1,004.00 | 1,006.00 | 996.00 | 1,005.00 | 1,005.00 | 16,880 |
| 2025-04-11 | 1,004.00 | 1,004.00 | 995.00 | 1,004.00 | 1,004.00 | 21,123 |
| 2025-04-10 | 1,002.00 | 1,019.00 | 1,001.00 | 1,004.00 | 1,004.00 | 22,061 |
| 2025-04-09 | 1,000.00 | 1,009.00 | 989.00 | 995.00 | 995.00 | 19,711 |
| 2025-04-08 | 1,000.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 7,910 |
| 2025-04-07 | 971.00 | 1,025.00 | 971.00 | 1,000.00 | 1,000.00 | 38,443 |
| 2025-04-04 | 998.00 | 1,037.00 | 995.00 | 995.00 | 995.00 | 16,660 |
| 2025-04-03 | 1,014.00 | 1,014.00 | 995.00 | 996.00 | 996.00 | 21,196 |
| 2025-04-02 | 1,010.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | 22,696 |
| 2025-04-01 | 1,055.00 | 1,055.00 | 998.00 | 1,020.00 | 1,020.00 | 54,041 |
| 2025-03-31 | 1,007.00 | 1,030.00 | 998.00 | 1,001.00 | 1,001.00 | 55,632 |
| 2025-03-28 | 1,030.00 | 1,032.00 | 1,013.00 | 1,013.00 | 1,013.00 | 17,470 |
| 2025-03-27 | 1,047.00 | 1,060.00 | 1,023.00 | 1,040.00 | 1,040.00 | 79,969 |
| 2025-03-26 | 1,028.00 | 1,076.00 | 1,028.00 | 1,040.00 | 1,040.00 | 47,464 |
| 2025-03-25 | 1,004.00 | 1,062.00 | 1,004.00 | 1,028.00 | 1,028.00 | 71,150 |
| 2025-03-24 | 1,007.00 | 1,008.00 | 1,000.00 | 1,004.00 | 1,004.00 | 16,870 |
| 2025-03-21 | 1,011.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | 47,854 |
| 2025-03-20 | 1,031.00 | 1,047.00 | 1,010.00 | 1,010.00 | 1,010.00 | 62,482 |
| 2025-03-19 | 1,034.00 | 1,039.00 | 1,020.00 | 1,031.00 | 1,031.00 | 24,327 |
| 2025-03-18 | 1,050.00 | 1,075.00 | 1,030.00 | 1,034.00 | 1,034.00 | 48,359 |
| 2025-03-17 | 1,049.00 | 1,056.00 | 1,030.00 | 1,056.00 | 1,056.00 | 62,293 |
| 2025-03-14 | 1,021.00 | 1,063.00 | 1,021.00 | 1,049.00 | 1,049.00 | 41,775 |
| 2025-03-13 | 1,030.00 | 1,033.00 | 998.00 | 1,032.00 | 1,032.00 | 118,744 |
| 2025-03-12 | 1,034.00 | 1,034.00 | 1,016.00 | 1,030.00 | 1,030.00 | 72,008 |
| 2025-03-11 | 1,053.00 | 1,053.00 | 1,020.00 | 1,034.00 | 1,034.00 | 34,974 |
| 2025-03-10 | 1,058.00 | 1,063.00 | 1,040.00 | 1,061.00 | 1,061.00 | 32,507 |
| 2025-03-07 | 1,058.00 | 1,066.00 | 1,055.00 | 1,059.00 | 1,059.00 | 6,626 |
| 2025-03-06 | 1,070.00 | 1,070.00 | 1,051.00 | 1,066.00 | 1,066.00 | 23,426 |
| 2025-03-05 | 1,058.00 | 1,070.00 | 1,050.00 | 1,063.00 | 1,063.00 | 27,863 |
| 2025-03-04 | 1,040.00 | 1,068.00 | 1,037.00 | 1,058.00 | 1,058.00 | 56,774 |
| 2025-02-28 | 1,058.00 | 1,070.00 | 1,000.00 | 1,052.00 | 1,052.00 | 85,123 |
| 2025-02-27 | 1,055.00 | 1,070.00 | 1,049.00 | 1,058.00 | 1,058.00 | 65,741 |
| 2025-02-26 | 1,041.00 | 1,057.00 | 1,033.00 | 1,055.00 | 1,055.00 | 44,900 |
| 2025-02-25 | 1,064.00 | 1,064.00 | 1,020.00 | 1,041.00 | 1,041.00 | 25,282 |
| 2025-02-24 | 1,033.00 | 1,048.00 | 1,025.00 | 1,037.00 | 1,037.00 | 31,047 |
| 2025-02-21 | 1,030.00 | 1,039.00 | 1,013.00 | 1,033.00 | 1,033.00 | 35,411 |
| 2025-02-20 | 1,044.00 | 1,044.00 | 1,021.00 | 1,030.00 | 1,030.00 | 26,981 |
| 2025-02-19 | 1,019.00 | 1,033.00 | 1,010.00 | 1,029.00 | 1,029.00 | 31,770 |
| 2025-02-18 | 1,020.00 | 1,023.00 | 1,012.00 | 1,019.00 | 1,019.00 | 22,980 |
| 2025-02-17 | 1,008.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 12,936 |
| 2025-02-14 | 1,017.00 | 1,017.00 | 1,007.00 | 1,008.00 | 1,008.00 | 29,883 |
| 2025-02-13 | 1,009.00 | 1,017.00 | 1,006.00 | 1,017.00 | 1,017.00 | 18,279 |
| 2025-02-12 | 1,019.00 | 1,022.00 | 1,005.00 | 1,017.00 | 1,017.00 | 23,601 |
| 2025-02-11 | 1,017.00 | 1,020.00 | 1,014.00 | 1,019.00 | 1,019.00 | 15,143 |
| 2025-02-10 | 1,014.00 | 1,047.00 | 1,008.00 | 1,017.00 | 1,017.00 | 44,211 |
| 2025-02-07 | 1,001.00 | 1,019.00 | 1,001.00 | 1,014.00 | 1,014.00 | 30,111 |
| 2025-02-06 | 1,012.00 | 1,019.00 | 1,001.00 | 1,010.00 | 1,010.00 | 26,503 |
| 2025-02-05 | 1,019.00 | 1,019.00 | 995.00 | 1,012.00 | 1,012.00 | 31,946 |
| 2025-02-04 | 993.00 | 1,009.00 | 993.00 | 1,008.00 | 1,008.00 | 26,464 |
| 2025-02-03 | 965.00 | 1,009.00 | 965.00 | 1,009.00 | 1,009.00 | 50,197 |
| 2025-01-31 | 1,015.00 | 1,025.00 | 1,004.00 | 1,013.00 | 1,013.00 | 23,938 |
| 2025-01-24 | 1,025.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 20,378 |
| 2025-01-23 | 1,015.00 | 1,018.00 | 1,002.00 | 1,017.00 | 1,017.00 | 40,449 |
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.