Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 412.00 | 415.00 | 396.00 | 404.00 | 8,916.92 | 6,915 |
| 2024-06-19 | 428.00 | 428.00 | 399.00 | 405.00 | 8,939.00 | 15,808 |
| 2024-06-18 | 433.00 | 442.00 | 409.00 | 410.00 | 9,049.35 | 15,353 |
| 2024-06-17 | 440.00 | 440.00 | 427.00 | 433.00 | 9,557.00 | 2,404 |
| 2024-06-14 | 438.00 | 442.00 | 427.00 | 434.00 | 9,579.07 | 5,436 |
| 2024-06-13 | 431.00 | 439.00 | 429.00 | 438.00 | 9,667.36 | 4,817 |
| 2024-06-12 | 435.00 | 440.00 | 423.00 | 434.00 | 9,579.07 | 7,921 |
| 2024-06-11 | 447.00 | 447.00 | 430.00 | 437.00 | 9,645.29 | 6,617 |
| 2024-06-10 | 436.00 | 448.00 | 436.00 | 443.00 | 9,777.72 | 1,909 |
| 2024-06-07 | 432.00 | 448.00 | 425.00 | 438.00 | 9,667.36 | 6,823 |
| 2024-06-05 | 432.00 | 446.00 | 426.00 | 435.00 | 9,601.14 | 4,892 |
| 2024-06-04 | 438.00 | 442.00 | 422.00 | 435.00 | 9,601.14 | 5,612 |
| 2024-06-03 | 444.00 | 444.00 | 405.00 | 431.00 | 9,512.86 | 14,751 |
| 2024-05-31 | 437.00 | 449.00 | 424.00 | 426.00 | 9,402.50 | 6,055 |
| 2024-05-30 | 445.00 | 449.00 | 437.00 | 437.00 | 9,645.29 | 2,687 |
| 2024-05-29 | 453.00 | 453.00 | 442.00 | 448.00 | 9,888.07 | 2,967 |
| 2024-05-28 | 455.00 | 456.00 | 438.00 | 446.00 | 9,843.93 | 5,467 |
| 2024-05-27 | 453.00 | 469.00 | 443.00 | 443.00 | 9,777.72 | 6,197 |
| 2024-05-24 | 450.00 | 454.00 | 448.00 | 453.00 | 9,998.43 | 2,990 |
| 2024-05-23 | 451.00 | 454.00 | 439.00 | 452.00 | 9,976.36 | 7,654 |
| 2024-05-22 | 449.00 | 460.00 | 443.00 | 451.00 | 9,954.29 | 6,565 |
| 2024-05-21 | 455.00 | 455.00 | 442.00 | 452.00 | 9,976.36 | 8,910 |
| 2024-05-20 | 457.00 | 459.00 | 450.00 | 455.00 | 10,042.58 | 3,324 |
| 2024-05-17 | 455.00 | 459.00 | 449.00 | 456.00 | 10,064.65 | 4,070 |
| 2024-05-16 | 463.00 | 479.00 | 442.00 | 456.00 | 10,064.65 | 13,778 |
| 2024-05-14 | 474.00 | 474.00 | 450.00 | 455.00 | 10,042.58 | 3,815 |
| 2024-05-13 | 469.00 | 469.00 | 444.00 | 451.00 | 9,954.29 | 3,860 |
| 2024-05-10 | 457.00 | 458.00 | 444.00 | 457.00 | 10,086.72 | 7,158 |
| 2024-05-09 | 450.00 | 484.00 | 442.00 | 457.00 | 10,086.72 | 22,936 |
| 2024-05-08 | 444.00 | 475.00 | 442.00 | 444.00 | 9,799.79 | 17,402 |
| 2024-05-07 | 459.00 | 471.00 | 442.00 | 444.00 | 9,799.79 | 15,851 |
| 2024-05-03 | 451.00 | 480.00 | 431.00 | 460.00 | 10,152.93 | 48,226 |
| 2024-04-08 | 2,335.00 | 2,510.00 | 2,200.00 | 2,480.00 | 10,947.51 | 41,848 |
| 2024-04-05 | 2,435.00 | 2,445.00 | 2,335.00 | 2,420.00 | 10,682.65 | 11,503 |
| 2024-04-04 | 2,380.00 | 2,425.00 | 2,305.00 | 2,400.00 | 10,594.37 | 12,047 |
| 2024-04-03 | 2,230.00 | 2,410.00 | 2,150.00 | 2,360.00 | 10,417.79 | 16,139 |
| 2024-04-02 | 2,160.00 | 2,255.00 | 2,080.00 | 2,235.00 | 9,866.00 | 8,820 |
| 2024-04-01 | 2,275.00 | 2,275.00 | 2,125.00 | 2,160.00 | 9,534.93 | 19,532 |
| 2024-03-29 | 2,205.00 | 2,305.00 | 2,150.00 | 2,275.00 | 10,042.58 | 12,467 |
| 2024-03-28 | 2,200.00 | 2,270.00 | 2,185.00 | 2,230.00 | 9,843.93 | 13,215 |
| 2024-03-27 | 2,175.00 | 2,230.00 | 2,120.00 | 2,200.00 | 9,711.50 | 5,156 |
| 2024-03-26 | 2,250.00 | 2,270.00 | 2,155.00 | 2,175.00 | 9,601.14 | 7,701 |
| 2024-03-25 | 2,120.00 | 2,250.00 | 2,050.00 | 2,200.00 | 9,711.50 | 18,522 |
| 2024-03-22 | 2,000.00 | 2,160.00 | 1,992.00 | 2,160.00 | 9,534.93 | 18,771 |
| 2024-03-21 | 1,974.00 | 2,010.00 | 1,968.00 | 1,980.00 | 8,740.35 | 8,334 |
| 2024-03-20 | 1,980.00 | 1,983.00 | 1,949.00 | 1,983.00 | 8,753.59 | 2,903 |
| 2024-03-19 | 1,941.00 | 1,995.00 | 1,929.00 | 1,980.00 | 8,740.35 | 4,702 |
| 2024-03-18 | 1,950.00 | 1,956.00 | 1,917.00 | 1,941.00 | 8,568.19 | 4,324 |
| 2024-03-15 | 1,936.00 | 1,946.00 | 1,917.00 | 1,930.00 | 8,519.64 | 6,762 |
| 2024-03-14 | 1,993.00 | 2,000.00 | 1,899.00 | 1,936.00 | 8,546.12 | 12,059 |
| 2024-03-13 | 1,980.00 | 1,980.00 | 1,925.00 | 1,953.00 | 8,621.17 | 3,482 |
| 2024-03-12 | 1,937.00 | 1,998.00 | 1,935.00 | 1,938.00 | 8,554.95 | 3,450 |
| 2024-03-11 | 1,960.00 | 2,000.00 | 1,931.00 | 1,937.00 | 8,550.54 | 4,256 |
| 2024-03-08 | 1,928.00 | 1,947.00 | 1,925.00 | 1,936.00 | 8,546.12 | 3,939 |
| 2024-03-07 | 1,930.00 | 1,950.00 | 1,908.00 | 1,928.00 | 8,510.81 | 3,337 |
| 2024-03-06 | 1,966.00 | 1,969.00 | 1,930.00 | 1,930.00 | 8,519.64 | 5,467 |
| 2024-03-05 | 2,015.00 | 2,015.00 | 1,942.00 | 1,969.00 | 8,691.79 | 6,335 |
| 2024-03-04 | 1,990.00 | 2,035.00 | 1,989.00 | 2,005.00 | 8,850.71 | 6,387 |
| 2024-02-29 | 2,010.00 | 2,050.00 | 1,935.00 | 1,990.00 | 8,784.50 | 12,095 |
| 2024-02-28 | 1,996.00 | 2,010.00 | 1,996.00 | 2,010.00 | 8,872.78 | 3,456 |
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.