Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,016.00 | 1,017.00 | 1,000.00 | 1,015.00 | 1,015.00 | 39,702 |
| 2025-01-21 | 1,020.00 | 1,024.00 | 1,015.00 | 1,017.00 | 1,017.00 | 28,374 |
| 2025-01-20 | 1,015.00 | 1,025.00 | 1,011.00 | 1,020.00 | 1,020.00 | 59,074 |
| 2025-01-17 | 1,020.00 | 1,022.00 | 1,009.00 | 1,019.00 | 1,019.00 | 26,892 |
| 2025-01-16 | 1,009.00 | 1,027.00 | 1,009.00 | 1,020.00 | 1,020.00 | 13,957 |
| 2025-01-15 | 1,018.00 | 1,019.00 | 1,006.00 | 1,018.00 | 1,018.00 | 25,993 |
| 2025-01-14 | 1,011.00 | 1,040.00 | 1,005.00 | 1,018.00 | 1,018.00 | 36,476 |
| 2025-01-13 | 1,015.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 30,210 |
| 2025-01-10 | 1,019.00 | 1,025.00 | 1,000.00 | 1,017.00 | 1,017.00 | 42,967 |
| 2025-01-09 | 1,014.00 | 1,030.00 | 1,011.00 | 1,019.00 | 1,019.00 | 19,529 |
| 2025-01-08 | 1,050.00 | 1,050.00 | 1,000.00 | 1,012.00 | 1,012.00 | 76,163 |
| 2025-01-07 | 1,015.00 | 1,050.00 | 1,015.00 | 1,025.00 | 1,025.00 | 43,888 |
| 2025-01-06 | 1,075.00 | 1,075.00 | 1,016.00 | 1,026.00 | 1,026.00 | 48,705 |
| 2025-01-03 | 990.00 | 1,020.00 | 990.00 | 1,017.00 | 1,017.00 | 60,947 |
| 2025-01-02 | 1,004.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 48,085 |
| 2024-12-30 | 994.00 | 1,010.00 | 990.00 | 1,004.00 | 1,004.00 | 34,499 |
| 2024-12-27 | 1,007.00 | 1,010.00 | 986.00 | 996.00 | 996.00 | 32,790 |
| 2024-12-26 | 1,001.00 | 1,020.00 | 996.00 | 1,005.00 | 1,005.00 | 21,876 |
| 2024-12-24 | 1,004.00 | 1,005.00 | 960.00 | 1,003.00 | 1,003.00 | 48,662 |
| 2024-12-23 | 1,001.00 | 1,008.00 | 1,000.00 | 1,004.00 | 1,004.00 | 8,304 |
| 2024-12-20 | 1,007.00 | 1,008.00 | 995.00 | 1,002.00 | 1,002.00 | 22,231 |
| 2024-12-19 | 1,013.00 | 1,014.00 | 1,004.00 | 1,008.00 | 1,008.00 | 26,807 |
| 2024-12-18 | 1,045.00 | 1,045.00 | 1,010.00 | 1,015.00 | 1,015.00 | 72,786 |
| 2024-12-17 | 1,083.00 | 1,083.00 | 1,015.00 | 1,022.00 | 1,022.00 | 59,656 |
| 2024-12-16 | 1,011.00 | 1,033.00 | 1,011.00 | 1,021.00 | 1,021.00 | 30,041 |
| 2024-12-13 | 1,018.00 | 1,047.00 | 1,011.00 | 1,011.00 | 1,011.00 | 65,416 |
| 2024-12-12 | 1,056.00 | 1,058.00 | 1,022.00 | 1,024.00 | 1,024.00 | 42,742 |
| 2024-12-11 | 963.00 | 1,241.00 | 963.00 | 1,029.00 | 1,029.00 | 322,987 |
| 2024-12-10 | 906.00 | 974.00 | 906.00 | 963.00 | 963.00 | 81,679 |
| 2024-12-09 | 988.00 | 1,040.00 | 883.00 | 906.00 | 906.00 | 158,920 |
| 2024-12-06 | 996.00 | 1,006.00 | 980.00 | 988.00 | 988.00 | 88,656 |
| 2024-12-05 | 1,023.00 | 1,028.00 | 1,002.00 | 1,002.00 | 1,002.00 | 26,509 |
| 2024-12-04 | 1,037.00 | 1,037.00 | 1,020.00 | 1,023.00 | 1,023.00 | 36,242 |
| 2024-12-03 | 1,033.00 | 1,047.00 | 1,026.00 | 1,034.00 | 1,034.00 | 44,609 |
| 2024-12-02 | 1,063.00 | 1,063.00 | 1,020.00 | 1,033.00 | 1,033.00 | 61,729 |
| 2024-11-29 | 1,073.00 | 1,073.00 | 1,050.00 | 1,063.00 | 1,063.00 | 39,501 |
| 2024-11-28 | 1,074.00 | 1,076.00 | 1,061.00 | 1,072.00 | 1,072.00 | 39,068 |
| 2024-11-27 | 1,084.00 | 1,112.00 | 1,073.00 | 1,074.00 | 1,074.00 | 25,243 |
| 2024-11-26 | 1,090.00 | 1,090.00 | 1,077.00 | 1,078.00 | 1,078.00 | 40,092 |
| 2024-11-25 | 1,095.00 | 1,096.00 | 1,077.00 | 1,090.00 | 1,090.00 | 35,702 |
| 2024-11-22 | 1,099.00 | 1,102.00 | 1,077.00 | 1,095.00 | 1,095.00 | 20,980 |
| 2024-11-21 | 1,096.00 | 1,101.00 | 1,084.00 | 1,099.00 | 1,099.00 | 29,247 |
| 2024-11-20 | 1,094.00 | 1,099.00 | 1,082.00 | 1,096.00 | 1,096.00 | 12,098 |
| 2024-11-19 | 1,060.00 | 1,096.00 | 1,057.00 | 1,093.00 | 1,093.00 | 189,508 |
| 2024-11-18 | 1,070.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 124,331 |
| 2024-11-15 | 1,089.00 | 1,089.00 | 1,060.00 | 1,081.00 | 1,081.00 | 23,957 |
| 2024-11-14 | 1,078.00 | 1,089.00 | 1,051.00 | 1,089.00 | 1,089.00 | 28,668 |
| 2024-11-13 | 1,087.00 | 1,088.00 | 1,050.00 | 1,088.00 | 1,088.00 | 74,608 |
| 2024-11-12 | 1,092.00 | 1,104.00 | 1,060.00 | 1,098.00 | 1,098.00 | 65,573 |
| 2024-11-11 | 1,115.00 | 1,115.00 | 1,088.00 | 1,104.00 | 1,104.00 | 31,024 |
| 2024-11-08 | 1,114.00 | 1,116.00 | 1,100.00 | 1,115.00 | 1,115.00 | 53,545 |
| 2024-11-07 | 1,113.00 | 1,117.00 | 1,103.00 | 1,115.00 | 1,115.00 | 33,805 |
| 2024-11-06 | 1,110.00 | 1,119.00 | 1,100.00 | 1,113.00 | 1,113.00 | 39,593 |
| 2024-11-05 | 1,102.00 | 1,121.00 | 1,089.00 | 1,110.00 | 1,110.00 | 115,676 |
| 2024-11-04 | 1,098.00 | 1,106.00 | 1,090.00 | 1,102.00 | 1,102.00 | 51,495 |
| 2024-11-01 | 1,101.00 | 1,104.00 | 1,090.00 | 1,099.00 | 1,099.00 | 49,304 |
| 2024-10-31 | 1,092.00 | 1,108.00 | 1,090.00 | 1,106.00 | 1,106.00 | 41,510 |
| 2024-10-30 | 1,109.00 | 1,109.00 | 1,089.00 | 1,104.00 | 1,104.00 | 63,685 |
| 2024-10-29 | 1,127.00 | 1,129.00 | 1,089.00 | 1,109.00 | 1,109.00 | 68,637 |
| 2024-10-28 | 1,084.00 | 1,120.00 | 1,077.00 | 1,107.00 | 1,107.00 | 100,363 |
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.