Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,140.00 | 1,149.00 | 1,089.00 | 1,106.00 | 1,106.00 | 260,804 |
| 2024-10-24 | 1,075.00 | 1,335.00 | 1,051.00 | 1,143.00 | 1,143.00 | 3,804,432 |
| 2024-10-23 | 1,089.00 | 1,107.00 | 1,054.00 | 1,081.00 | 1,081.00 | 160,537 |
| 2024-10-22 | 1,131.00 | 1,135.00 | 1,089.00 | 1,089.00 | 1,089.00 | 274,235 |
| 2024-10-21 | 1,213.00 | 1,238.00 | 1,135.00 | 1,135.00 | 1,135.00 | 824,754 |
| 2024-10-18 | 1,149.00 | 1,417.00 | 1,140.00 | 1,272.00 | 1,272.00 | 7,804,814 |
| 2024-10-17 | 1,089.00 | 1,097.00 | 1,084.00 | 1,090.00 | 1,090.00 | 20,789 |
| 2024-10-16 | 1,089.00 | 1,100.00 | 1,072.00 | 1,097.00 | 1,097.00 | 29,637 |
| 2024-10-15 | 1,092.00 | 1,099.00 | 1,090.00 | 1,098.00 | 1,098.00 | 32,882 |
| 2024-10-14 | 1,097.00 | 1,098.00 | 1,075.00 | 1,098.00 | 1,098.00 | 24,500 |
| 2024-10-11 | 1,098.00 | 1,098.00 | 1,083.00 | 1,097.00 | 1,097.00 | 12,349 |
| 2024-10-10 | 1,092.00 | 1,100.00 | 1,050.00 | 1,098.00 | 1,098.00 | 39,840 |
| 2024-10-08 | 1,089.00 | 1,092.00 | 1,076.00 | 1,091.00 | 1,091.00 | 66,015 |
| 2024-10-07 | 1,080.00 | 1,091.00 | 1,073.00 | 1,089.00 | 1,089.00 | 40,165 |
| 2024-10-04 | 1,081.00 | 1,092.00 | 1,073.00 | 1,080.00 | 1,080.00 | 16,693 |
| 2024-10-02 | 1,091.00 | 1,091.00 | 1,071.00 | 1,091.00 | 1,091.00 | 29,185 |
| 2024-09-30 | 1,113.00 | 1,114.00 | 1,086.00 | 1,091.00 | 1,091.00 | 23,394 |
| 2024-09-27 | 1,106.00 | 1,113.00 | 1,090.00 | 1,113.00 | 1,113.00 | 37,022 |
| 2024-09-26 | 1,098.00 | 1,105.00 | 1,092.00 | 1,105.00 | 1,105.00 | 52,466 |
| 2024-09-25 | 1,099.00 | 1,109.00 | 1,090.00 | 1,098.00 | 1,098.00 | 36,629 |
| 2024-09-24 | 1,099.00 | 1,100.00 | 1,088.00 | 1,098.00 | 1,098.00 | 8,635 |
| 2024-09-23 | 1,099.00 | 1,100.00 | 1,070.00 | 1,099.00 | 1,099.00 | 41,086 |
| 2024-09-20 | 1,098.00 | 1,106.00 | 1,040.00 | 1,099.00 | 1,099.00 | 24,950 |
| 2024-09-19 | 1,102.00 | 1,106.00 | 1,075.00 | 1,096.00 | 1,096.00 | 18,086 |
| 2024-09-13 | 1,100.00 | 1,103.00 | 1,098.00 | 1,101.00 | 1,101.00 | 20,994 |
| 2024-09-12 | 1,094.00 | 1,101.00 | 1,066.00 | 1,098.00 | 1,098.00 | 10,036 |
| 2024-09-11 | 1,106.00 | 1,107.00 | 1,071.00 | 1,094.00 | 1,094.00 | 27,744 |
| 2024-09-10 | 1,115.00 | 1,116.00 | 1,097.00 | 1,106.00 | 1,106.00 | 20,662 |
| 2024-09-09 | 1,125.00 | 1,125.00 | 1,098.00 | 1,115.00 | 1,115.00 | 29,507 |
| 2024-09-06 | 1,125.00 | 1,143.00 | 1,105.00 | 1,134.00 | 1,134.00 | 27,579 |
| 2024-09-05 | 1,144.00 | 1,144.00 | 1,072.00 | 1,128.00 | 1,128.00 | 113,528 |
| 2024-09-04 | 1,151.00 | 1,152.00 | 1,105.00 | 1,105.00 | 1,105.00 | 111,484 |
| 2024-09-03 | 1,151.00 | 1,170.00 | 1,142.00 | 1,166.00 | 1,166.00 | 12,334 |
| 2024-09-02 | 1,169.00 | 1,174.00 | 1,158.00 | 1,163.00 | 1,163.00 | 17,641 |
| 2024-08-30 | 1,160.00 | 1,175.00 | 1,152.00 | 1,169.00 | 1,169.00 | 13,848 |
| 2024-08-29 | 1,160.00 | 1,169.00 | 1,134.00 | 1,169.00 | 1,169.00 | 21,871 |
| 2024-08-28 | 1,160.00 | 1,169.00 | 1,145.00 | 1,169.00 | 1,169.00 | 16,327 |
| 2024-08-27 | 1,162.00 | 1,165.00 | 1,140.00 | 1,164.00 | 1,164.00 | 43,258 |
| 2024-08-26 | 1,175.00 | 1,175.00 | 1,155.00 | 1,162.00 | 1,162.00 | 18,762 |
| 2024-08-23 | 1,159.00 | 1,171.00 | 1,148.00 | 1,171.00 | 1,171.00 | 20,911 |
| 2024-08-22 | 1,178.00 | 1,178.00 | 1,150.00 | 1,160.00 | 1,160.00 | 24,642 |
| 2024-08-21 | 1,162.00 | 1,180.00 | 1,140.00 | 1,178.00 | 1,178.00 | 27,863 |
| 2024-08-20 | 1,163.00 | 1,170.00 | 1,148.00 | 1,162.00 | 1,162.00 | 39,651 |
| 2024-08-19 | 1,168.00 | 1,168.00 | 1,148.00 | 1,163.00 | 1,163.00 | 27,990 |
| 2024-08-16 | 1,162.00 | 1,163.00 | 1,148.00 | 1,155.00 | 1,155.00 | 21,717 |
| 2024-08-14 | 1,171.00 | 1,173.00 | 1,155.00 | 1,162.00 | 1,162.00 | 61,924 |
| 2024-08-13 | 1,117.00 | 1,178.00 | 1,075.00 | 1,162.00 | 1,162.00 | 199,820 |
| 2024-08-12 | 1,036.00 | 1,240.00 | 1,034.00 | 1,128.00 | 1,128.00 | 706,714 |
| 2024-08-09 | 1,032.00 | 1,239.00 | 1,030.00 | 1,030.00 | 1,030.00 | 695,964 |
| 2024-08-08 | 1,020.00 | 1,051.00 | 1,013.00 | 1,050.00 | 1,050.00 | 59,940 |
| 2024-08-07 | 1,023.00 | 1,040.00 | 1,019.00 | 1,037.00 | 1,037.00 | 51,018 |
| 2024-08-06 | 1,000.00 | 1,023.00 | 1,000.00 | 1,023.00 | 1,023.00 | 159,196 |
| 2024-08-05 | 1,081.00 | 1,099.00 | 914.00 | 1,019.00 | 1,019.00 | 104,229 |
| 2024-08-02 | 1,109.00 | 1,109.00 | 1,086.00 | 1,099.00 | 1,099.00 | 56,860 |
| 2024-08-01 | 1,118.00 | 1,120.00 | 1,110.00 | 1,117.00 | 1,117.00 | 59,160 |
| 2024-07-31 | 1,116.00 | 1,118.00 | 1,101.00 | 1,114.00 | 1,114.00 | 31,104 |
| 2024-07-30 | 1,136.00 | 1,136.00 | 1,093.00 | 1,116.00 | 1,116.00 | 46,887 |
| 2024-07-29 | 1,136.00 | 1,148.00 | 1,088.00 | 1,136.00 | 1,136.00 | 61,655 |
| 2024-07-26 | 1,151.00 | 1,157.00 | 1,135.00 | 1,149.00 | 1,149.00 | 49,455 |
| 2024-07-25 | 1,169.00 | 1,169.00 | 1,140.00 | 1,150.00 | 1,150.00 | 78,442 |
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.