Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 674.00 | 682.00 | 661.00 | 676.00 | 3,380.00 | 33,483 |
| 2025-04-04 | 684.00 | 687.00 | 670.00 | 687.00 | 3,435.00 | 24,715 |
| 2025-04-03 | 650.00 | 690.00 | 650.00 | 685.00 | 3,425.00 | 35,018 |
| 2025-04-02 | 701.00 | 701.00 | 665.00 | 672.00 | 3,360.00 | 26,142 |
| 2025-04-01 | 664.00 | 688.00 | 663.00 | 684.00 | 3,420.00 | 23,575 |
| 2025-03-31 | 684.00 | 684.00 | 656.00 | 664.00 | 3,320.00 | 36,576 |
| 2025-03-28 | 685.00 | 692.00 | 671.00 | 684.00 | 3,420.00 | 28,945 |
| 2025-03-27 | 683.00 | 694.00 | 670.00 | 685.00 | 3,425.00 | 47,511 |
| 2025-03-26 | 699.00 | 737.00 | 670.00 | 689.00 | 3,445.00 | 120,497 |
| 2025-03-25 | 673.00 | 736.00 | 673.00 | 692.00 | 3,460.00 | 332,276 |
| 2025-03-24 | 671.00 | 679.00 | 656.00 | 673.00 | 3,365.00 | 19,681 |
| 2025-03-21 | 662.00 | 680.00 | 640.00 | 679.00 | 3,395.00 | 184,791 |
| 2025-03-20 | 670.00 | 676.00 | 653.00 | 662.00 | 3,310.00 | 58,220 |
| 2025-03-19 | 667.00 | 672.00 | 657.00 | 668.00 | 3,340.00 | 41,521 |
| 2025-03-18 | 673.00 | 687.00 | 660.00 | 667.00 | 3,335.00 | 33,526 |
| 2025-03-17 | 697.00 | 705.00 | 660.00 | 673.00 | 3,365.00 | 76,714 |
| 2025-03-14 | 708.00 | 708.00 | 690.00 | 695.00 | 3,475.00 | 19,179 |
| 2025-03-13 | 706.00 | 725.00 | 695.00 | 695.00 | 3,475.00 | 50,212 |
| 2025-03-12 | 689.00 | 710.00 | 680.00 | 707.00 | 3,535.00 | 44,766 |
| 2025-03-11 | 700.00 | 715.00 | 672.00 | 697.00 | 3,485.00 | 106,470 |
| 2025-03-10 | 729.00 | 730.00 | 701.00 | 717.00 | 3,585.00 | 80,085 |
| 2025-03-07 | 711.00 | 722.00 | 706.00 | 717.00 | 3,585.00 | 146,042 |
| 2025-03-06 | 804.00 | 808.00 | 725.00 | 725.00 | 3,625.00 | 941,012 |
| 2025-03-05 | 976.00 | 996.00 | 963.00 | 971.00 | 4,855.00 | 12,090 |
| 2025-03-04 | 984.00 | 992.00 | 976.00 | 984.00 | 4,920.00 | 10,606 |
| 2025-02-28 | 979.00 | 998.00 | 961.00 | 984.00 | 4,920.00 | 14,009 |
| 2025-02-27 | 998.00 | 999.00 | 960.00 | 991.00 | 4,955.00 | 19,129 |
| 2025-02-26 | 1,006.00 | 1,006.00 | 970.00 | 983.00 | 4,915.00 | 14,182 |
| 2025-02-25 | 1,015.00 | 1,016.00 | 980.00 | 990.00 | 4,950.00 | 16,593 |
| 2025-02-24 | 1,000.00 | 1,025.00 | 991.00 | 1,016.00 | 5,080.00 | 30,431 |
| 2025-02-21 | 1,004.00 | 1,029.00 | 991.00 | 1,000.00 | 5,000.00 | 16,943 |
| 2025-02-20 | 1,002.00 | 1,016.00 | 995.00 | 999.00 | 4,995.00 | 15,929 |
| 2025-02-19 | 1,035.00 | 1,035.00 | 1,000.00 | 1,002.00 | 5,010.00 | 21,229 |
| 2025-02-18 | 1,010.00 | 1,039.00 | 978.00 | 1,014.00 | 5,070.00 | 45,307 |
| 2025-02-17 | 930.00 | 1,100.00 | 870.00 | 990.00 | 4,950.00 | 108,971 |
| 2025-02-14 | 986.00 | 1,000.00 | 930.00 | 930.00 | 4,650.00 | 25,228 |
| 2025-02-13 | 1,005.00 | 1,018.00 | 974.00 | 994.00 | 4,970.00 | 13,459 |
| 2025-02-12 | 992.00 | 1,020.00 | 965.00 | 1,004.00 | 5,020.00 | 17,401 |
| 2025-02-11 | 1,003.00 | 1,012.00 | 947.00 | 1,000.00 | 5,000.00 | 75,442 |
| 2025-02-10 | 1,093.00 | 1,093.00 | 1,002.00 | 1,003.00 | 5,015.00 | 40,234 |
| 2025-02-07 | 1,081.00 | 1,165.00 | 1,005.00 | 1,075.00 | 5,375.00 | 123,611 |
| 2025-02-06 | 1,134.00 | 1,135.00 | 1,050.00 | 1,081.00 | 5,405.00 | 35,620 |
| 2025-02-05 | 1,101.00 | 1,139.00 | 1,032.00 | 1,134.00 | 5,670.00 | 57,741 |
| 2025-02-04 | 1,088.00 | 1,113.00 | 1,047.00 | 1,085.00 | 5,425.00 | 54,520 |
| 2025-02-03 | 1,009.00 | 1,163.00 | 955.00 | 1,088.00 | 5,440.00 | 225,045 |
| 2025-01-31 | 984.00 | 1,049.00 | 971.00 | 1,012.00 | 5,060.00 | 86,198 |
| 2025-01-24 | 974.00 | 1,030.00 | 950.00 | 984.00 | 4,920.00 | 44,429 |
| 2025-01-23 | 1,005.00 | 1,020.00 | 950.00 | 984.00 | 4,920.00 | 79,753 |
| 2025-01-22 | 1,045.00 | 1,062.00 | 1,004.00 | 1,033.00 | 5,165.00 | 96,708 |
| 2025-01-21 | 1,280.00 | 1,344.00 | 998.00 | 1,050.00 | 5,250.00 | 815,702 |
| 2025-01-20 | 840.00 | 1,095.00 | 839.00 | 1,095.00 | 5,475.00 | 715,022 |
| 2025-01-17 | 864.00 | 864.00 | 842.00 | 843.00 | 4,215.00 | 6,861 |
| 2025-01-16 | 866.00 | 903.00 | 845.00 | 864.00 | 4,320.00 | 22,944 |
| 2025-01-15 | 848.00 | 898.00 | 836.00 | 863.00 | 4,315.00 | 33,719 |
| 2025-01-14 | 849.00 | 850.00 | 840.00 | 848.00 | 4,240.00 | 1,390 |
| 2025-01-13 | 846.00 | 850.00 | 834.00 | 849.00 | 4,245.00 | 4,487 |
| 2025-01-10 | 858.00 | 859.00 | 836.00 | 846.00 | 4,230.00 | 5,150 |
| 2025-01-09 | 855.00 | 855.00 | 848.00 | 853.00 | 4,265.00 | 5,673 |
| 2025-01-08 | 865.00 | 865.00 | 848.00 | 854.00 | 4,270.00 | 5,561 |
| 2025-01-07 | 844.00 | 853.00 | 844.00 | 850.00 | 4,250.00 | 3,795 |
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.