Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 025440.KQ stock page

Daesung Eltec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,045.003,070.002,980.003,070.003,070.005,742
2026-10-192,920.003,100.002,920.003,100.003,100.0020,028
2026-10-162,970.003,095.002,940.003,005.003,005.008,572
2026-10-153,100.003,290.002,915.003,000.003,000.0011,839
2026-10-143,295.003,295.003,055.003,130.003,130.001,856
2026-10-133,150.003,150.003,010.003,125.003,125.003,343
2026-10-123,175.003,180.003,085.003,150.003,150.001,791
2026-10-083,155.003,200.003,090.003,180.003,180.0014,000
2026-10-073,195.003,290.003,155.003,195.003,195.00895
2026-10-063,200.003,255.003,155.003,195.003,195.002,208
2026-10-023,275.003,275.003,150.003,230.003,230.003,954
2026-10-013,250.003,255.003,155.003,230.003,230.002,207
2026-09-303,365.003,365.003,175.003,250.003,250.00723
2026-09-293,290.003,300.003,175.003,275.003,275.007,258
2026-09-283,270.003,445.003,120.003,290.003,290.0012,259
2026-09-233,275.003,290.003,175.003,270.003,270.002,227
2026-09-223,320.003,320.003,130.003,275.003,275.008,103
2026-09-213,255.003,320.003,180.003,245.003,245.003,741
2026-09-183,320.003,320.003,255.003,295.003,295.00775
2026-09-173,320.003,320.003,200.003,305.003,305.002,775
2026-09-163,385.003,385.003,170.003,230.003,230.004,696
2026-09-153,270.003,370.003,200.003,205.003,205.003,859
2026-09-143,330.003,420.003,260.003,270.003,270.001,505
2026-09-113,505.003,505.003,270.003,330.003,330.001,874
2026-09-103,330.003,400.003,280.003,330.003,330.001,465
2026-09-093,380.003,460.003,265.003,335.003,335.003,925
2026-09-083,400.003,460.003,300.003,380.003,380.009,056
2026-09-073,390.003,400.003,335.003,400.003,400.005,511
2026-09-043,370.003,400.003,305.003,390.003,390.004,715
2026-09-033,410.003,410.003,330.003,400.003,400.004,095
2026-09-023,420.003,420.003,305.003,410.003,410.002,707
2026-09-013,445.003,445.003,350.003,425.003,425.001,344
2026-08-313,330.003,505.003,320.003,450.003,450.004,550
2026-08-283,370.003,395.003,305.003,330.003,330.003,408
2026-08-273,310.003,375.003,290.003,370.003,370.002,294
2026-08-263,335.003,395.003,285.003,375.003,375.008,817
2026-08-253,440.003,650.003,330.003,335.003,335.006,993
2026-08-243,600.003,605.003,400.003,465.003,465.004,345
2026-08-213,625.003,625.003,300.003,605.003,605.008,782
2026-08-203,545.003,645.003,430.003,635.003,635.005,033
2026-08-193,465.003,650.003,375.003,610.003,610.009,942
2026-08-183,400.003,710.003,400.003,500.003,500.0015,569
2026-08-143,510.003,715.003,445.003,500.003,500.007,592
2026-08-133,650.003,735.003,535.003,550.003,550.0013,727
2026-08-123,640.003,750.003,560.003,650.003,650.0011,294
2026-08-113,520.003,640.003,330.003,640.003,640.0017,955
2026-08-103,535.003,590.003,430.003,520.003,520.0016,441
2026-08-073,420.003,445.003,330.003,440.003,440.004,099
2026-08-063,540.003,540.003,210.003,445.003,445.0010,153
2026-08-053,485.003,500.003,390.003,455.003,455.005,949
2026-08-043,310.003,485.003,160.003,485.003,485.0024,587
2026-08-033,230.003,405.003,120.003,335.003,335.0010,958
2026-07-313,355.003,355.003,165.003,245.003,245.009,060
2026-07-303,345.003,345.003,160.003,320.003,320.0018,134
2026-07-293,515.003,515.003,110.003,345.003,345.004,589
2026-07-283,450.003,450.003,120.003,395.003,395.005,454
2026-07-273,595.003,595.003,360.003,450.003,450.003,577
2026-07-243,525.003,525.003,400.003,450.003,450.001,953
2026-07-233,410.003,610.003,405.003,530.003,530.004,697
2026-07-223,500.003,640.003,430.003,510.003,510.007,532
Page 1 of 2 · 61 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.