Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,530.00 | 3,530.00 | 3,385.00 | 3,450.00 | 3,450.00 | 1,857 |
| 2026-07-20 | 3,550.00 | 3,585.00 | 3,435.00 | 3,530.00 | 3,530.00 | 14,337 |
| 2026-07-16 | 3,595.00 | 3,595.00 | 3,405.00 | 3,560.00 | 3,560.00 | 3,907 |
| 2026-07-15 | 3,415.00 | 3,545.00 | 3,400.00 | 3,545.00 | 3,545.00 | 7,123 |
| 2026-07-14 | 3,495.00 | 3,495.00 | 3,280.00 | 3,440.00 | 3,440.00 | 8,619 |
| 2026-07-13 | 3,580.00 | 3,590.00 | 3,295.00 | 3,495.00 | 3,495.00 | 26,851 |
| 2026-07-10 | 3,465.00 | 3,585.00 | 3,455.00 | 3,580.00 | 3,580.00 | 12,434 |
| 2026-07-09 | 3,385.00 | 3,460.00 | 3,280.00 | 3,445.00 | 3,445.00 | 10,378 |
| 2026-07-08 | 3,230.00 | 3,410.00 | 3,220.00 | 3,410.00 | 3,410.00 | 14,235 |
| 2026-07-07 | 3,300.00 | 3,315.00 | 3,190.00 | 3,315.00 | 3,315.00 | 15,756 |
| 2026-07-06 | 3,190.00 | 3,305.00 | 3,120.00 | 3,300.00 | 3,300.00 | 32,351 |
| 2026-07-03 | 3,650.00 | 3,650.00 | 3,120.00 | 3,320.00 | 3,320.00 | 78,148 |
| 2026-06-12 | 704.00 | 736.00 | 691.00 | 730.00 | 3,650.00 | 35,361 |
| 2026-06-11 | 685.00 | 710.00 | 676.00 | 704.00 | 3,520.00 | 16,227 |
| 2026-06-10 | 714.00 | 735.00 | 680.00 | 690.00 | 3,450.00 | 20,852 |
| 2026-06-09 | 718.00 | 735.00 | 701.00 | 716.00 | 3,580.00 | 16,644 |
| 2026-06-08 | 720.00 | 766.00 | 692.00 | 719.00 | 3,595.00 | 38,911 |
| 2026-06-05 | 800.00 | 800.00 | 740.00 | 768.00 | 3,840.00 | 19,363 |
| 2026-06-04 | 798.00 | 810.00 | 749.00 | 810.00 | 4,050.00 | 16,296 |
| 2026-06-02 | 770.00 | 798.00 | 720.00 | 798.00 | 3,990.00 | 38,241 |
| 2026-06-01 | 766.00 | 800.00 | 740.00 | 770.00 | 3,850.00 | 27,425 |
| 2026-05-29 | 782.00 | 799.00 | 750.00 | 766.00 | 3,830.00 | 18,893 |
| 2026-05-28 | 780.00 | 798.00 | 760.00 | 782.00 | 3,910.00 | 20,260 |
| 2026-05-27 | 795.00 | 795.00 | 761.00 | 781.00 | 3,905.00 | 41,881 |
| 2026-05-26 | 810.00 | 822.00 | 790.00 | 797.00 | 3,985.00 | 29,904 |
| 2026-05-22 | 799.00 | 814.00 | 772.00 | 812.00 | 4,060.00 | 16,971 |
| 2026-05-21 | 743.00 | 786.00 | 739.00 | 770.00 | 3,850.00 | 38,178 |
| 2026-05-20 | 770.00 | 785.00 | 709.00 | 744.00 | 3,720.00 | 31,233 |
| 2026-05-19 | 794.00 | 794.00 | 745.00 | 758.00 | 3,790.00 | 30,869 |
| 2026-05-18 | 799.00 | 818.00 | 760.00 | 781.00 | 3,905.00 | 41,361 |
| 2026-05-15 | 814.00 | 850.00 | 793.00 | 798.00 | 3,990.00 | 46,007 |
| 2026-05-14 | 840.00 | 840.00 | 800.00 | 813.00 | 4,065.00 | 40,140 |
| 2026-05-13 | 831.00 | 900.00 | 821.00 | 847.00 | 4,235.00 | 23,422 |
| 2026-05-12 | 805.00 | 933.00 | 800.00 | 834.00 | 4,170.00 | 106,132 |
| 2026-05-11 | 840.00 | 852.00 | 795.00 | 805.00 | 4,025.00 | 38,099 |
| 2026-05-08 | 852.00 | 895.00 | 831.00 | 840.00 | 4,200.00 | 36,577 |
| 2026-05-07 | 926.00 | 926.00 | 855.00 | 870.00 | 4,350.00 | 24,395 |
| 2026-05-06 | 920.00 | 977.00 | 890.00 | 900.00 | 4,500.00 | 68,695 |
| 2026-05-04 | 814.00 | 939.00 | 814.00 | 919.00 | 4,595.00 | 218,231 |
| 2026-04-30 | 797.00 | 827.00 | 797.00 | 814.00 | 4,070.00 | 56,380 |
| 2026-04-29 | 822.00 | 823.00 | 801.00 | 803.00 | 4,015.00 | 13,368 |
| 2026-04-28 | 817.00 | 826.00 | 799.00 | 822.00 | 4,110.00 | 40,516 |
| 2026-04-27 | 817.00 | 873.00 | 811.00 | 825.00 | 4,125.00 | 35,937 |
| 2026-04-24 | 830.00 | 851.00 | 802.00 | 817.00 | 4,085.00 | 45,668 |
| 2026-04-23 | 882.00 | 889.00 | 848.00 | 852.00 | 4,260.00 | 56,498 |
| 2026-04-22 | 872.00 | 886.00 | 848.00 | 884.00 | 4,420.00 | 16,875 |
| 2026-04-21 | 879.00 | 887.00 | 859.00 | 872.00 | 4,360.00 | 17,829 |
← NewerPage 2 of 2 · 107 trading days
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.