Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 801.00 | 863.00 | 792.00 | 831.00 | 4,155.00 | 143,326 |
| 2025-07-04 | 800.00 | 810.00 | 792.00 | 802.00 | 4,010.00 | 21,826 |
| 2025-07-03 | 798.00 | 808.00 | 792.00 | 800.00 | 4,000.00 | 30,279 |
| 2025-07-02 | 818.00 | 818.00 | 791.00 | 798.00 | 3,990.00 | 33,785 |
| 2025-07-01 | 795.00 | 823.00 | 788.00 | 808.00 | 4,040.00 | 55,208 |
| 2025-06-30 | 800.00 | 811.00 | 786.00 | 791.00 | 3,955.00 | 81,149 |
| 2025-06-27 | 798.00 | 818.00 | 789.00 | 805.00 | 4,025.00 | 63,848 |
| 2025-06-26 | 815.00 | 819.00 | 790.00 | 797.00 | 3,985.00 | 49,314 |
| 2025-06-25 | 805.00 | 822.00 | 801.00 | 815.00 | 4,075.00 | 49,654 |
| 2025-06-24 | 797.00 | 820.00 | 795.00 | 811.00 | 4,055.00 | 66,232 |
| 2025-06-23 | 809.00 | 809.00 | 792.00 | 797.00 | 3,985.00 | 51,720 |
| 2025-06-20 | 795.00 | 817.00 | 785.00 | 817.00 | 4,085.00 | 68,866 |
| 2025-06-19 | 825.00 | 825.00 | 787.00 | 790.00 | 3,950.00 | 64,834 |
| 2025-06-18 | 808.00 | 827.00 | 800.00 | 816.00 | 4,080.00 | 64,715 |
| 2025-06-17 | 799.00 | 832.00 | 799.00 | 816.00 | 4,080.00 | 80,741 |
| 2025-06-16 | 784.00 | 803.00 | 779.00 | 795.00 | 3,975.00 | 50,906 |
| 2025-06-13 | 810.00 | 815.00 | 784.00 | 785.00 | 3,925.00 | 79,507 |
| 2025-06-12 | 807.00 | 822.00 | 790.00 | 810.00 | 4,050.00 | 111,680 |
| 2025-06-11 | 860.00 | 864.00 | 805.00 | 810.00 | 4,050.00 | 311,998 |
| 2025-06-10 | 867.00 | 885.00 | 847.00 | 864.00 | 4,320.00 | 165,090 |
| 2025-06-09 | 870.00 | 910.00 | 860.00 | 868.00 | 4,340.00 | 252,739 |
| 2025-06-05 | 899.00 | 910.00 | 857.00 | 877.00 | 4,385.00 | 328,785 |
| 2025-06-04 | 901.00 | 935.00 | 858.00 | 896.00 | 4,480.00 | 590,107 |
| 2025-06-02 | 1,162.00 | 1,162.00 | 897.00 | 922.00 | 4,610.00 | 4,467,526 |
| 2025-05-30 | 690.00 | 894.00 | 690.00 | 894.00 | 4,470.00 | 1,095,020 |
| 2025-05-29 | 681.00 | 694.00 | 673.00 | 688.00 | 3,440.00 | 34,215 |
| 2025-05-28 | 680.00 | 680.00 | 665.00 | 675.00 | 3,375.00 | 23,456 |
| 2025-05-27 | 677.00 | 681.00 | 668.00 | 675.00 | 3,375.00 | 13,122 |
| 2025-05-26 | 681.00 | 682.00 | 668.00 | 674.00 | 3,370.00 | 17,296 |
| 2025-05-23 | 677.00 | 686.00 | 675.00 | 681.00 | 3,405.00 | 10,182 |
| 2025-05-22 | 677.00 | 692.00 | 670.00 | 677.00 | 3,385.00 | 14,484 |
| 2025-05-21 | 669.00 | 722.00 | 663.00 | 677.00 | 3,385.00 | 84,039 |
| 2025-05-20 | 682.00 | 690.00 | 669.00 | 676.00 | 3,380.00 | 11,960 |
| 2025-05-19 | 687.00 | 694.00 | 675.00 | 682.00 | 3,410.00 | 15,202 |
| 2025-05-16 | 695.00 | 697.00 | 683.00 | 687.00 | 3,435.00 | 12,119 |
| 2025-05-15 | 692.00 | 698.00 | 690.00 | 695.00 | 3,475.00 | 21,161 |
| 2025-05-14 | 691.00 | 695.00 | 685.00 | 693.00 | 3,465.00 | 18,850 |
| 2025-05-13 | 698.00 | 701.00 | 690.00 | 691.00 | 3,455.00 | 7,692 |
| 2025-05-12 | 680.00 | 703.00 | 680.00 | 697.00 | 3,485.00 | 15,184 |
| 2025-05-09 | 707.00 | 707.00 | 685.00 | 685.00 | 3,425.00 | 17,210 |
| 2025-05-08 | 692.00 | 700.00 | 692.00 | 697.00 | 3,485.00 | 5,726 |
| 2025-05-07 | 687.00 | 694.00 | 681.00 | 692.00 | 3,460.00 | 19,457 |
| 2025-05-02 | 711.00 | 711.00 | 686.00 | 687.00 | 3,435.00 | 32,001 |
| 2025-04-30 | 712.00 | 712.00 | 690.00 | 704.00 | 3,520.00 | 25,488 |
| 2025-04-29 | 710.00 | 712.00 | 696.00 | 703.00 | 3,515.00 | 23,633 |
| 2025-04-28 | 715.00 | 720.00 | 705.00 | 710.00 | 3,550.00 | 20,563 |
| 2025-04-25 | 723.00 | 723.00 | 693.00 | 710.00 | 3,550.00 | 27,832 |
| 2025-04-24 | 703.00 | 767.00 | 691.00 | 710.00 | 3,550.00 | 155,276 |
| 2025-04-23 | 705.00 | 706.00 | 690.00 | 700.00 | 3,500.00 | 19,860 |
| 2025-04-22 | 690.00 | 714.00 | 690.00 | 700.00 | 3,500.00 | 36,150 |
| 2025-04-21 | 699.00 | 714.00 | 681.00 | 690.00 | 3,450.00 | 11,092 |
| 2025-04-18 | 701.00 | 708.00 | 698.00 | 703.00 | 3,515.00 | 7,568 |
| 2025-04-17 | 704.00 | 705.00 | 690.00 | 695.00 | 3,475.00 | 15,441 |
| 2025-04-16 | 691.00 | 718.00 | 691.00 | 694.00 | 3,470.00 | 11,293 |
| 2025-04-15 | 693.00 | 710.00 | 687.00 | 702.00 | 3,510.00 | 22,732 |
| 2025-04-14 | 678.00 | 694.00 | 678.00 | 692.00 | 3,460.00 | 21,666 |
| 2025-04-11 | 677.00 | 684.00 | 661.00 | 681.00 | 3,405.00 | 8,264 |
| 2025-04-10 | 680.00 | 687.00 | 665.00 | 677.00 | 3,385.00 | 24,433 |
| 2025-04-09 | 676.00 | 690.00 | 659.00 | 660.00 | 3,300.00 | 28,933 |
| 2025-04-08 | 676.00 | 702.00 | 669.00 | 669.00 | 3,345.00 | 37,178 |
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.