Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 922.00 | 969.00 | 922.00 | 960.00 | 960.00 | 15,139 |
| 2026-10-15 | 970.00 | 976.00 | 935.00 | 939.00 | 939.00 | 64,446 |
| 2026-10-14 | 977.00 | 980.00 | 955.00 | 979.00 | 979.00 | 17,884 |
| 2026-10-13 | 965.00 | 981.00 | 935.00 | 965.00 | 965.00 | 58,723 |
| 2026-10-12 | 977.00 | 987.00 | 968.00 | 973.00 | 973.00 | 20,998 |
| 2026-10-08 | 1,003.00 | 1,019.00 | 971.00 | 982.00 | 982.00 | 40,947 |
| 2026-10-07 | 960.00 | 1,025.00 | 942.00 | 1,003.00 | 1,003.00 | 262,758 |
| 2026-10-06 | 965.00 | 965.00 | 931.00 | 931.00 | 931.00 | 64,105 |
| 2026-10-02 | 963.00 | 971.00 | 953.00 | 965.00 | 965.00 | 63,534 |
| 2026-10-01 | 958.00 | 976.00 | 958.00 | 963.00 | 963.00 | 16,133 |
| 2026-09-30 | 969.00 | 969.00 | 952.00 | 956.00 | 956.00 | 55,007 |
| 2026-09-29 | 978.00 | 990.00 | 970.00 | 970.00 | 970.00 | 59,572 |
| 2026-09-28 | 998.00 | 1,005.00 | 978.00 | 980.00 | 980.00 | 40,386 |
| 2026-09-23 | 998.00 | 1,007.00 | 984.00 | 1,001.00 | 1,001.00 | 69,465 |
| 2026-09-22 | 974.00 | 1,032.00 | 952.00 | 1,018.00 | 1,018.00 | 283,522 |
| 2026-09-21 | 976.00 | 986.00 | 960.00 | 967.00 | 967.00 | 105,260 |
| 2026-09-18 | 968.00 | 977.00 | 945.00 | 951.00 | 951.00 | 12,090 |
| 2026-09-17 | 931.00 | 960.00 | 927.00 | 945.00 | 945.00 | 23,853 |
| 2026-09-16 | 955.00 | 955.00 | 931.00 | 938.00 | 938.00 | 16,378 |
| 2026-09-15 | 965.00 | 965.00 | 935.00 | 945.00 | 945.00 | 53,266 |
| 2026-09-14 | 951.00 | 970.00 | 949.00 | 952.00 | 952.00 | 51,345 |
| 2026-09-11 | 952.00 | 966.00 | 949.00 | 960.00 | 960.00 | 31,001 |
| 2026-09-10 | 970.00 | 970.00 | 948.00 | 960.00 | 960.00 | 37,201 |
| 2026-09-09 | 935.00 | 961.00 | 912.00 | 960.00 | 960.00 | 66,558 |
| 2026-09-08 | 949.00 | 955.00 | 921.00 | 935.00 | 935.00 | 55,072 |
| 2026-09-07 | 945.00 | 961.00 | 945.00 | 949.00 | 949.00 | 26,089 |
| 2026-09-04 | 950.00 | 958.00 | 945.00 | 949.00 | 949.00 | 11,676 |
| 2026-09-03 | 959.00 | 959.00 | 945.00 | 947.00 | 947.00 | 39,894 |
| 2026-09-02 | 970.00 | 970.00 | 939.00 | 968.00 | 968.00 | 99,772 |
| 2026-09-01 | 975.00 | 983.00 | 957.00 | 969.00 | 969.00 | 43,009 |
| 2026-08-31 | 959.00 | 974.00 | 951.00 | 960.00 | 960.00 | 40,743 |
| 2026-08-28 | 954.00 | 967.00 | 954.00 | 963.00 | 963.00 | 21,230 |
| 2026-08-27 | 990.00 | 1,070.00 | 961.00 | 963.00 | 963.00 | 451,795 |
| 2026-08-26 | 975.00 | 997.00 | 968.00 | 979.00 | 979.00 | 27,331 |
| 2026-08-25 | 982.00 | 982.00 | 961.00 | 970.00 | 970.00 | 58,389 |
| 2026-08-24 | 985.00 | 994.00 | 970.00 | 982.00 | 982.00 | 28,767 |
| 2026-08-21 | 1,003.00 | 1,003.00 | 974.00 | 985.00 | 985.00 | 57,630 |
| 2026-08-20 | 1,004.00 | 1,005.00 | 986.00 | 1,003.00 | 1,003.00 | 48,838 |
| 2026-08-19 | 1,037.00 | 1,037.00 | 988.00 | 988.00 | 988.00 | 141,070 |
| 2026-08-18 | 1,042.00 | 1,063.00 | 1,028.00 | 1,037.00 | 1,037.00 | 104,573 |
| 2026-08-14 | 1,026.00 | 1,064.00 | 1,026.00 | 1,042.00 | 1,042.00 | 79,093 |
| 2026-08-13 | 1,057.00 | 1,065.00 | 1,043.00 | 1,064.00 | 1,064.00 | 74,820 |
| 2026-08-12 | 1,060.00 | 1,068.00 | 1,025.00 | 1,060.00 | 1,060.00 | 60,170 |
| 2026-08-11 | 1,061.00 | 1,085.00 | 1,042.00 | 1,060.00 | 1,060.00 | 147,289 |
| 2026-08-10 | 1,023.00 | 1,059.00 | 1,023.00 | 1,059.00 | 1,059.00 | 226,192 |
| 2026-08-07 | 1,008.00 | 1,045.00 | 1,007.00 | 1,023.00 | 1,023.00 | 121,711 |
| 2026-08-06 | 1,017.00 | 1,019.00 | 997.00 | 1,008.00 | 1,008.00 | 35,743 |
| 2026-08-05 | 1,000.00 | 1,017.00 | 996.00 | 1,015.00 | 1,015.00 | 106,247 |
| 2026-08-04 | 1,018.00 | 1,018.00 | 987.00 | 996.00 | 996.00 | 97,702 |
| 2026-08-03 | 1,011.00 | 1,014.00 | 984.00 | 1,006.00 | 1,006.00 | 126,741 |
| 2026-07-31 | 1,004.00 | 1,008.00 | 980.00 | 998.00 | 998.00 | 119,635 |
| 2026-07-30 | 950.00 | 1,010.00 | 940.00 | 987.00 | 987.00 | 236,203 |
| 2026-07-29 | 1,000.00 | 1,000.00 | 924.00 | 950.00 | 950.00 | 87,256 |
| 2026-07-28 | 991.00 | 1,017.00 | 957.00 | 1,000.00 | 1,000.00 | 114,085 |
| 2026-07-27 | 966.00 | 1,015.00 | 965.00 | 991.00 | 991.00 | 143,854 |
| 2026-07-24 | 976.00 | 1,002.00 | 966.00 | 966.00 | 966.00 | 87,203 |
| 2026-07-23 | 980.00 | 990.00 | 971.00 | 988.00 | 988.00 | 74,019 |
| 2026-07-22 | 981.00 | 1,003.00 | 973.00 | 982.00 | 982.00 | 71,341 |
| 2026-07-21 | 981.00 | 996.00 | 965.00 | 981.00 | 981.00 | 114,768 |
| 2026-07-20 | 967.00 | 1,020.00 | 935.00 | 981.00 | 981.00 | 169,253 |
Page 1 of 21 · 1,225 trading daysOlder →
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.