Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 841.00 | 851.00 | 798.00 | 798.00 | 3,990.00 | 22,971 |
| 2026-04-01 | 863.00 | 863.00 | 826.00 | 830.00 | 4,150.00 | 14,263 |
| 2026-03-31 | 808.00 | 871.00 | 779.00 | 838.00 | 4,190.00 | 61,334 |
| 2026-03-30 | 799.00 | 816.00 | 769.00 | 816.00 | 4,080.00 | 16,412 |
| 2026-03-27 | 785.00 | 808.00 | 755.00 | 796.00 | 3,980.00 | 23,677 |
| 2026-03-26 | 830.00 | 837.00 | 782.00 | 790.00 | 3,950.00 | 21,903 |
| 2026-03-25 | 772.00 | 830.00 | 771.00 | 830.00 | 4,150.00 | 40,243 |
| 2026-03-24 | 858.00 | 862.00 | 698.00 | 779.00 | 3,895.00 | 364,328 |
| 2026-03-23 | 902.00 | 902.00 | 861.00 | 861.00 | 4,305.00 | 15,707 |
| 2026-03-20 | 909.00 | 910.00 | 870.00 | 910.00 | 4,550.00 | 18,242 |
| 2026-03-19 | 903.00 | 905.00 | 880.00 | 890.00 | 4,450.00 | 17,703 |
| 2026-03-18 | 922.00 | 925.00 | 896.00 | 900.00 | 4,500.00 | 28,803 |
| 2026-03-17 | 929.00 | 929.00 | 910.00 | 922.00 | 4,610.00 | 25,335 |
| 2026-03-16 | 897.00 | 925.00 | 850.00 | 914.00 | 4,570.00 | 36,900 |
| 2026-03-13 | 885.00 | 903.00 | 870.00 | 890.00 | 4,450.00 | 48,241 |
| 2026-03-12 | 902.00 | 920.00 | 885.00 | 897.00 | 4,485.00 | 11,779 |
| 2026-03-11 | 928.00 | 928.00 | 877.00 | 903.00 | 4,515.00 | 19,558 |
| 2026-03-10 | 868.00 | 935.00 | 868.00 | 890.00 | 4,450.00 | 23,119 |
| 2026-03-09 | 890.00 | 890.00 | 830.00 | 868.00 | 4,340.00 | 34,452 |
| 2026-03-06 | 898.00 | 940.00 | 866.00 | 920.00 | 4,600.00 | 19,331 |
| 2026-03-05 | 899.00 | 934.00 | 854.00 | 898.00 | 4,490.00 | 50,412 |
| 2026-03-04 | 880.00 | 925.00 | 815.00 | 825.00 | 4,125.00 | 102,337 |
| 2026-03-03 | 995.00 | 995.00 | 948.00 | 951.00 | 4,755.00 | 72,892 |
| 2026-02-27 | 1,009.00 | 1,014.00 | 955.00 | 1,004.00 | 5,020.00 | 75,725 |
| 2026-02-26 | 1,051.00 | 1,074.00 | 999.00 | 1,009.00 | 5,045.00 | 79,767 |
| 2026-02-25 | 1,000.00 | 1,080.00 | 991.00 | 1,051.00 | 5,255.00 | 146,276 |
| 2026-02-24 | 1,012.00 | 1,036.00 | 990.00 | 1,002.00 | 5,010.00 | 28,181 |
| 2026-02-23 | 985.00 | 1,034.00 | 961.00 | 1,012.00 | 5,060.00 | 65,352 |
| 2026-02-20 | 1,000.00 | 1,012.00 | 984.00 | 985.00 | 4,925.00 | 41,687 |
| 2026-02-19 | 1,004.00 | 1,012.00 | 975.00 | 1,000.00 | 5,000.00 | 42,776 |
| 2026-02-13 | 1,023.00 | 1,023.00 | 980.00 | 1,004.00 | 5,020.00 | 72,972 |
| 2026-02-12 | 1,035.00 | 1,044.00 | 1,015.00 | 1,032.00 | 5,160.00 | 29,327 |
| 2026-02-11 | 1,030.00 | 1,039.00 | 994.00 | 1,033.00 | 5,165.00 | 28,715 |
| 2026-02-10 | 1,035.00 | 1,055.00 | 1,017.00 | 1,022.00 | 5,110.00 | 22,338 |
| 2026-02-09 | 1,027.00 | 1,059.00 | 999.00 | 1,035.00 | 5,175.00 | 50,586 |
| 2026-02-06 | 1,039.00 | 1,050.00 | 988.00 | 1,022.00 | 5,110.00 | 48,653 |
| 2026-02-05 | 1,047.00 | 1,080.00 | 1,030.00 | 1,051.00 | 5,255.00 | 60,572 |
| 2026-02-04 | 1,051.00 | 1,075.00 | 1,020.00 | 1,048.00 | 5,240.00 | 37,709 |
| 2026-02-03 | 1,045.00 | 1,062.00 | 1,017.00 | 1,051.00 | 5,255.00 | 52,679 |
| 2026-02-02 | 1,027.00 | 1,070.00 | 1,005.00 | 1,038.00 | 5,190.00 | 63,322 |
| 2026-01-30 | 1,085.00 | 1,093.00 | 1,027.00 | 1,027.00 | 5,135.00 | 94,780 |
| 2026-01-29 | 1,082.00 | 1,105.00 | 1,050.00 | 1,093.00 | 5,465.00 | 68,586 |
| 2026-01-28 | 1,088.00 | 1,118.00 | 1,050.00 | 1,082.00 | 5,410.00 | 137,429 |
| 2026-01-27 | 1,125.00 | 1,135.00 | 1,055.00 | 1,065.00 | 5,325.00 | 128,532 |
| 2026-01-26 | 1,078.00 | 1,174.00 | 1,045.00 | 1,125.00 | 5,625.00 | 141,526 |
| 2026-01-23 | 1,183.00 | 1,183.00 | 1,070.00 | 1,089.00 | 5,445.00 | 216,255 |
| 2026-01-22 | 1,229.00 | 1,273.00 | 1,111.00 | 1,150.00 | 5,750.00 | 245,709 |
| 2026-01-21 | 1,236.00 | 1,304.00 | 1,181.00 | 1,214.00 | 6,070.00 | 215,098 |
| 2026-01-20 | 1,376.00 | 1,400.00 | 1,256.00 | 1,280.00 | 6,400.00 | 530,494 |
| 2026-01-19 | 1,335.00 | 1,411.00 | 1,297.00 | 1,300.00 | 6,500.00 | 368,635 |
| 2026-01-16 | 1,271.00 | 1,335.00 | 1,265.00 | 1,312.00 | 6,560.00 | 265,645 |
| 2026-01-15 | 1,340.00 | 1,340.00 | 1,259.00 | 1,284.00 | 6,420.00 | 291,038 |
| 2026-01-14 | 1,354.00 | 1,530.00 | 1,263.00 | 1,357.00 | 6,785.00 | 4,251,406 |
| 2026-01-13 | 980.00 | 1,246.00 | 938.00 | 1,246.00 | 6,230.00 | 1,316,653 |
| 2026-01-12 | 918.00 | 1,068.00 | 906.00 | 959.00 | 4,795.00 | 524,661 |
| 2026-01-09 | 1,000.00 | 1,029.00 | 926.00 | 937.00 | 4,685.00 | 702,107 |
| 2026-01-08 | 1,075.00 | 1,080.00 | 884.00 | 980.00 | 4,900.00 | 1,583,539 |
| 2026-01-07 | 760.00 | 990.00 | 760.00 | 990.00 | 4,950.00 | 1,026,306 |
| 2026-01-06 | 775.00 | 775.00 | 749.00 | 762.00 | 3,810.00 | 21,064 |
| 2026-01-05 | 777.00 | 782.00 | 767.00 | 775.00 | 3,875.00 | 18,096 |
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.