Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 778.00 | 784.00 | 762.00 | 777.00 | 3,885.00 | 13,187 |
| 2025-12-30 | 760.00 | 794.00 | 760.00 | 778.00 | 3,890.00 | 28,126 |
| 2025-12-29 | 778.00 | 900.00 | 750.00 | 769.00 | 3,845.00 | 165,627 |
| 2025-12-26 | 752.00 | 770.00 | 739.00 | 770.00 | 3,850.00 | 19,034 |
| 2025-12-24 | 742.00 | 760.00 | 737.00 | 760.00 | 3,800.00 | 7,946 |
| 2025-12-23 | 758.00 | 763.00 | 740.00 | 742.00 | 3,710.00 | 14,226 |
| 2025-12-22 | 769.00 | 769.00 | 745.00 | 765.00 | 3,825.00 | 16,075 |
| 2025-12-19 | 772.00 | 785.00 | 760.00 | 769.00 | 3,845.00 | 7,834 |
| 2025-12-18 | 763.00 | 781.00 | 745.00 | 770.00 | 3,850.00 | 16,603 |
| 2025-12-17 | 741.00 | 786.00 | 740.00 | 767.00 | 3,835.00 | 24,397 |
| 2025-12-16 | 769.00 | 769.00 | 739.00 | 744.00 | 3,720.00 | 11,747 |
| 2025-12-15 | 720.00 | 775.00 | 720.00 | 750.00 | 3,750.00 | 30,805 |
| 2025-12-12 | 725.00 | 730.00 | 714.00 | 720.00 | 3,600.00 | 10,032 |
| 2025-12-11 | 730.00 | 730.00 | 713.00 | 725.00 | 3,625.00 | 8,517 |
| 2025-12-10 | 727.00 | 727.00 | 708.00 | 720.00 | 3,600.00 | 5,367 |
| 2025-12-09 | 716.00 | 719.00 | 705.00 | 712.00 | 3,560.00 | 12,537 |
| 2025-12-08 | 725.00 | 725.00 | 710.00 | 719.00 | 3,595.00 | 6,084 |
| 2025-12-05 | 705.00 | 730.00 | 700.00 | 722.00 | 3,610.00 | 11,282 |
| 2025-12-04 | 719.00 | 719.00 | 693.00 | 708.00 | 3,540.00 | 12,943 |
| 2025-12-03 | 722.00 | 725.00 | 700.00 | 711.00 | 3,555.00 | 34,387 |
| 2025-12-02 | 722.00 | 729.00 | 712.00 | 715.00 | 3,575.00 | 11,097 |
| 2025-12-01 | 735.00 | 742.00 | 720.00 | 722.00 | 3,610.00 | 22,735 |
| 2025-11-28 | 730.00 | 745.00 | 730.00 | 742.00 | 3,710.00 | 6,216 |
| 2025-11-27 | 732.00 | 738.00 | 725.00 | 735.00 | 3,675.00 | 3,515 |
| 2025-11-26 | 730.00 | 744.00 | 714.00 | 732.00 | 3,660.00 | 5,046 |
| 2025-11-25 | 730.00 | 737.00 | 717.00 | 730.00 | 3,650.00 | 6,222 |
| 2025-11-24 | 731.00 | 754.00 | 720.00 | 720.00 | 3,600.00 | 9,372 |
| 2025-11-21 | 743.00 | 744.00 | 728.00 | 734.00 | 3,670.00 | 5,054 |
| 2025-11-20 | 730.00 | 744.00 | 730.00 | 742.00 | 3,710.00 | 8,308 |
| 2025-11-19 | 734.00 | 738.00 | 715.00 | 737.00 | 3,685.00 | 8,981 |
| 2025-11-18 | 748.00 | 748.00 | 720.00 | 734.00 | 3,670.00 | 12,220 |
| 2025-11-17 | 772.00 | 784.00 | 733.00 | 748.00 | 3,740.00 | 28,888 |
| 2025-11-14 | 789.00 | 799.00 | 771.00 | 772.00 | 3,860.00 | 22,621 |
| 2025-11-13 | 790.00 | 791.00 | 774.00 | 789.00 | 3,945.00 | 7,283 |
| 2025-11-12 | 782.00 | 791.00 | 773.00 | 779.00 | 3,895.00 | 8,055 |
| 2025-11-11 | 775.00 | 792.00 | 771.00 | 780.00 | 3,900.00 | 8,430 |
| 2025-11-10 | 775.00 | 795.00 | 767.00 | 771.00 | 3,855.00 | 20,152 |
| 2025-11-07 | 766.00 | 778.00 | 749.00 | 775.00 | 3,875.00 | 20,453 |
| 2025-11-06 | 799.00 | 815.00 | 766.00 | 766.00 | 3,830.00 | 57,669 |
| 2025-11-05 | 820.00 | 820.00 | 783.00 | 799.00 | 3,995.00 | 23,595 |
| 2025-11-04 | 815.00 | 831.00 | 793.00 | 802.00 | 4,010.00 | 28,946 |
| 2025-11-03 | 827.00 | 827.00 | 808.00 | 815.00 | 4,075.00 | 24,174 |
| 2025-10-31 | 818.00 | 833.00 | 809.00 | 827.00 | 4,135.00 | 18,528 |
| 2025-10-30 | 828.00 | 846.00 | 813.00 | 813.00 | 4,065.00 | 14,945 |
| 2025-10-29 | 839.00 | 841.00 | 813.00 | 825.00 | 4,125.00 | 18,150 |
| 2025-10-28 | 858.00 | 858.00 | 822.00 | 831.00 | 4,155.00 | 20,428 |
| 2025-10-27 | 861.00 | 867.00 | 845.00 | 858.00 | 4,290.00 | 25,195 |
| 2025-10-24 | 863.00 | 863.00 | 841.00 | 859.00 | 4,295.00 | 16,713 |
| 2025-10-23 | 851.00 | 928.00 | 837.00 | 838.00 | 4,190.00 | 98,300 |
| 2025-10-22 | 859.00 | 859.00 | 803.00 | 851.00 | 4,255.00 | 15,652 |
| 2025-10-21 | 854.00 | 863.00 | 843.00 | 847.00 | 4,235.00 | 27,559 |
| 2025-10-20 | 860.00 | 862.00 | 845.00 | 854.00 | 4,270.00 | 13,113 |
| 2025-10-17 | 836.00 | 870.00 | 824.00 | 854.00 | 4,270.00 | 24,229 |
| 2025-10-16 | 824.00 | 857.00 | 819.00 | 836.00 | 4,180.00 | 23,032 |
| 2025-10-15 | 824.00 | 850.00 | 796.00 | 824.00 | 4,120.00 | 16,824 |
| 2025-10-14 | 808.00 | 819.00 | 790.00 | 811.00 | 4,055.00 | 22,406 |
| 2025-10-13 | 820.00 | 820.00 | 806.00 | 808.00 | 4,040.00 | 8,121 |
| 2025-10-10 | 840.00 | 840.00 | 809.00 | 820.00 | 4,100.00 | 30,342 |
| 2025-10-02 | 861.00 | 861.00 | 822.00 | 840.00 | 4,200.00 | 22,349 |
| 2025-10-01 | 855.00 | 863.00 | 801.00 | 843.00 | 4,215.00 | 14,167 |
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.