Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 861.00 | 861.00 | 827.00 | 853.00 | 4,265.00 | 22,215 |
| 2025-09-29 | 863.00 | 908.00 | 838.00 | 838.00 | 4,190.00 | 68,561 |
| 2025-09-26 | 851.00 | 864.00 | 834.00 | 860.00 | 4,300.00 | 28,085 |
| 2025-09-25 | 833.00 | 870.00 | 829.00 | 854.00 | 4,270.00 | 46,530 |
| 2025-09-24 | 836.00 | 860.00 | 829.00 | 830.00 | 4,150.00 | 43,435 |
| 2025-09-23 | 833.00 | 849.00 | 821.00 | 841.00 | 4,205.00 | 70,872 |
| 2025-09-22 | 796.00 | 848.00 | 777.00 | 833.00 | 4,165.00 | 135,004 |
| 2025-09-19 | 778.00 | 784.00 | 777.00 | 778.00 | 3,890.00 | 5,524 |
| 2025-09-18 | 780.00 | 786.00 | 755.00 | 778.00 | 3,890.00 | 21,620 |
| 2025-09-17 | 787.00 | 789.00 | 776.00 | 788.00 | 3,940.00 | 23,244 |
| 2025-09-16 | 799.00 | 799.00 | 781.00 | 787.00 | 3,935.00 | 6,214 |
| 2025-09-15 | 798.00 | 803.00 | 783.00 | 786.00 | 3,930.00 | 8,097 |
| 2025-09-12 | 787.00 | 795.00 | 780.00 | 795.00 | 3,975.00 | 22,535 |
| 2025-09-11 | 787.00 | 794.00 | 776.00 | 787.00 | 3,935.00 | 8,724 |
| 2025-09-10 | 790.00 | 795.00 | 787.00 | 787.00 | 3,935.00 | 8,507 |
| 2025-09-09 | 805.00 | 815.00 | 784.00 | 792.00 | 3,960.00 | 21,051 |
| 2025-09-08 | 798.00 | 804.00 | 791.00 | 800.00 | 4,000.00 | 25,034 |
| 2025-09-05 | 800.00 | 808.00 | 793.00 | 798.00 | 3,990.00 | 10,851 |
| 2025-09-04 | 797.00 | 803.00 | 792.00 | 800.00 | 4,000.00 | 37,085 |
| 2025-09-03 | 807.00 | 807.00 | 795.00 | 797.00 | 3,985.00 | 7,296 |
| 2025-09-02 | 805.00 | 822.00 | 794.00 | 802.00 | 4,010.00 | 9,445 |
| 2025-09-01 | 802.00 | 822.00 | 793.00 | 805.00 | 4,025.00 | 7,876 |
| 2025-08-29 | 803.00 | 815.00 | 800.00 | 810.00 | 4,050.00 | 5,224 |
| 2025-08-28 | 807.00 | 815.00 | 801.00 | 809.00 | 4,045.00 | 8,650 |
| 2025-08-27 | 800.00 | 815.00 | 795.00 | 810.00 | 4,050.00 | 5,880 |
| 2025-08-26 | 792.00 | 819.00 | 792.00 | 808.00 | 4,040.00 | 6,848 |
| 2025-08-25 | 785.00 | 825.00 | 785.00 | 804.00 | 4,020.00 | 19,533 |
| 2025-08-22 | 780.00 | 800.00 | 780.00 | 793.00 | 3,965.00 | 6,391 |
| 2025-08-21 | 785.00 | 801.00 | 777.00 | 788.00 | 3,940.00 | 9,215 |
| 2025-08-20 | 770.00 | 785.00 | 767.00 | 776.00 | 3,880.00 | 17,556 |
| 2025-08-19 | 790.00 | 798.00 | 773.00 | 785.00 | 3,925.00 | 8,244 |
| 2025-08-18 | 795.00 | 803.00 | 760.00 | 780.00 | 3,900.00 | 41,887 |
| 2025-08-14 | 819.00 | 825.00 | 796.00 | 798.00 | 3,990.00 | 24,798 |
| 2025-08-13 | 810.00 | 818.00 | 797.00 | 805.00 | 4,025.00 | 7,675 |
| 2025-08-12 | 818.00 | 840.00 | 800.00 | 802.00 | 4,010.00 | 39,833 |
| 2025-08-11 | 831.00 | 845.00 | 810.00 | 810.00 | 4,050.00 | 19,335 |
| 2025-08-08 | 835.00 | 835.00 | 823.00 | 829.00 | 4,145.00 | 10,575 |
| 2025-08-07 | 850.00 | 850.00 | 824.00 | 828.00 | 4,140.00 | 15,370 |
| 2025-08-06 | 818.00 | 843.00 | 815.00 | 837.00 | 4,185.00 | 26,865 |
| 2025-08-05 | 816.00 | 824.00 | 805.00 | 818.00 | 4,090.00 | 24,844 |
| 2025-08-04 | 799.00 | 822.00 | 790.00 | 816.00 | 4,080.00 | 14,678 |
| 2025-08-01 | 817.00 | 817.00 | 794.00 | 796.00 | 3,980.00 | 39,728 |
| 2025-07-31 | 817.00 | 840.00 | 812.00 | 817.00 | 4,085.00 | 28,563 |
| 2025-07-30 | 818.00 | 843.00 | 810.00 | 817.00 | 4,085.00 | 36,423 |
| 2025-07-29 | 820.00 | 840.00 | 807.00 | 818.00 | 4,090.00 | 47,794 |
| 2025-07-28 | 867.00 | 880.00 | 811.00 | 820.00 | 4,100.00 | 48,035 |
| 2025-07-25 | 879.00 | 885.00 | 850.00 | 860.00 | 4,300.00 | 33,124 |
| 2025-07-24 | 910.00 | 926.00 | 854.00 | 858.00 | 4,290.00 | 121,457 |
| 2025-07-23 | 892.00 | 900.00 | 852.00 | 893.00 | 4,465.00 | 41,791 |
| 2025-07-22 | 892.00 | 918.00 | 881.00 | 892.00 | 4,460.00 | 40,534 |
| 2025-07-21 | 911.00 | 918.00 | 876.00 | 892.00 | 4,460.00 | 61,303 |
| 2025-07-18 | 907.00 | 948.00 | 907.00 | 910.00 | 4,550.00 | 56,128 |
| 2025-07-17 | 950.00 | 950.00 | 907.00 | 916.00 | 4,580.00 | 45,993 |
| 2025-07-16 | 951.00 | 951.00 | 900.00 | 936.00 | 4,680.00 | 62,857 |
| 2025-07-15 | 959.00 | 989.00 | 920.00 | 951.00 | 4,755.00 | 129,746 |
| 2025-07-14 | 869.00 | 1,000.00 | 869.00 | 953.00 | 4,765.00 | 537,267 |
| 2025-07-11 | 860.00 | 909.00 | 848.00 | 877.00 | 4,385.00 | 97,228 |
| 2025-07-10 | 851.00 | 864.00 | 800.00 | 857.00 | 4,285.00 | 64,391 |
| 2025-07-09 | 848.00 | 863.00 | 843.00 | 851.00 | 4,255.00 | 44,873 |
| 2025-07-08 | 831.00 | 855.00 | 814.00 | 848.00 | 4,240.00 | 59,352 |
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.