Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 845.00 | 850.00 | 833.00 | 844.00 | 4,220.00 | 12,119 |
| 2025-01-03 | 825.00 | 845.00 | 821.00 | 845.00 | 4,225.00 | 16,711 |
| 2025-01-02 | 819.00 | 825.00 | 806.00 | 825.00 | 4,125.00 | 6,694 |
| 2024-12-30 | 807.00 | 826.00 | 805.00 | 819.00 | 4,095.00 | 3,993 |
| 2024-12-27 | 818.00 | 829.00 | 806.00 | 806.00 | 4,030.00 | 7,342 |
| 2024-12-26 | 817.00 | 825.00 | 807.00 | 818.00 | 4,090.00 | 4,750 |
| 2024-12-24 | 820.00 | 829.00 | 805.00 | 817.00 | 4,085.00 | 19,202 |
| 2024-12-23 | 809.00 | 833.00 | 809.00 | 827.00 | 4,135.00 | 13,914 |
| 2024-12-20 | 830.00 | 831.00 | 810.00 | 813.00 | 4,065.00 | 21,075 |
| 2024-12-19 | 827.00 | 835.00 | 825.00 | 835.00 | 4,175.00 | 8,038 |
| 2024-12-18 | 835.00 | 845.00 | 828.00 | 841.00 | 4,205.00 | 10,376 |
| 2024-12-17 | 838.00 | 853.00 | 827.00 | 835.00 | 4,175.00 | 24,031 |
| 2024-12-16 | 849.00 | 855.00 | 829.00 | 844.00 | 4,220.00 | 27,071 |
| 2024-12-13 | 835.00 | 835.00 | 822.00 | 822.00 | 4,110.00 | 15,433 |
| 2024-12-12 | 829.00 | 848.00 | 820.00 | 835.00 | 4,175.00 | 27,227 |
| 2024-12-11 | 838.00 | 850.00 | 820.00 | 830.00 | 4,150.00 | 25,045 |
| 2024-12-10 | 848.00 | 859.00 | 820.00 | 838.00 | 4,190.00 | 27,489 |
| 2024-12-09 | 854.00 | 885.00 | 804.00 | 833.00 | 4,165.00 | 59,862 |
| 2024-12-06 | 850.00 | 859.00 | 809.00 | 854.00 | 4,270.00 | 31,358 |
| 2024-12-05 | 839.00 | 869.00 | 817.00 | 845.00 | 4,225.00 | 24,828 |
| 2024-12-04 | 810.00 | 868.00 | 810.00 | 839.00 | 4,195.00 | 16,514 |
| 2024-12-03 | 842.00 | 868.00 | 816.00 | 848.00 | 4,240.00 | 28,281 |
| 2024-12-02 | 828.00 | 873.00 | 809.00 | 815.00 | 4,075.00 | 76,789 |
| 2024-11-29 | 899.00 | 1,013.00 | 817.00 | 828.00 | 4,140.00 | 266,511 |
| 2024-11-28 | 905.00 | 905.00 | 877.00 | 881.00 | 4,405.00 | 27,369 |
| 2024-11-27 | 873.00 | 910.00 | 870.00 | 888.00 | 4,440.00 | 36,746 |
| 2024-11-26 | 842.00 | 873.00 | 836.00 | 872.00 | 4,360.00 | 18,018 |
| 2024-11-25 | 860.00 | 860.00 | 832.00 | 853.00 | 4,265.00 | 23,309 |
| 2024-11-22 | 878.00 | 878.00 | 855.00 | 860.00 | 4,300.00 | 30,640 |
| 2024-11-21 | 890.00 | 893.00 | 875.00 | 878.00 | 4,390.00 | 30,841 |
| 2024-11-20 | 999.00 | 999.00 | 870.00 | 897.00 | 4,485.00 | 117,919 |
| 2024-11-19 | 1,142.00 | 1,389.00 | 990.00 | 1,000.00 | 5,000.00 | 377,983 |
| 2024-10-30 | 228.00 | 277.00 | 218.00 | 235.00 | 5,186.82 | 773,654 |
| 2024-10-29 | 245.00 | 250.00 | 227.00 | 230.00 | 5,076.47 | 56,194 |
| 2024-10-28 | 249.00 | 251.00 | 236.00 | 244.00 | 5,385.47 | 52,119 |
| 2024-10-25 | 245.00 | 285.00 | 236.00 | 239.00 | 5,275.11 | 345,392 |
| 2024-10-24 | 212.00 | 279.00 | 211.00 | 235.00 | 5,186.82 | 764,073 |
| 2024-10-23 | 207.00 | 220.00 | 204.00 | 215.00 | 4,745.39 | 13,420 |
| 2024-10-22 | 212.00 | 212.00 | 206.00 | 210.00 | 4,635.04 | 603,380 |
| 2024-10-21 | 212.00 | 214.00 | 205.00 | 212.00 | 4,679.18 | 10,067 |
| 2024-10-18 | 214.00 | 219.00 | 204.00 | 212.00 | 4,679.18 | 5,452 |
| 2024-10-17 | 217.00 | 219.00 | 210.00 | 217.00 | 4,789.54 | 3,511 |
| 2024-10-16 | 219.00 | 222.00 | 212.00 | 217.00 | 4,789.54 | 4,001 |
| 2024-10-15 | 211.00 | 215.00 | 207.00 | 213.00 | 4,701.25 | 9,844 |
| 2024-10-14 | 210.00 | 214.00 | 208.00 | 212.00 | 4,679.18 | 8,508 |
| 2024-10-11 | 224.00 | 225.00 | 203.00 | 208.00 | 4,590.89 | 55,233 |
| 2024-10-10 | 230.00 | 230.00 | 223.00 | 224.00 | 4,944.04 | 10,793 |
| 2024-10-08 | 230.00 | 231.00 | 225.00 | 230.00 | 5,076.47 | 7,235 |
| 2024-10-07 | 231.00 | 232.00 | 227.00 | 231.00 | 5,098.54 | 4,474 |
| 2024-10-04 | 231.00 | 254.00 | 226.00 | 228.00 | 5,032.32 | 60,830 |
| 2024-10-02 | 233.00 | 233.00 | 228.00 | 233.00 | 5,142.68 | 8,209 |
| 2024-09-30 | 237.00 | 237.00 | 228.00 | 233.00 | 5,142.68 | 10,998 |
| 2024-09-27 | 234.00 | 237.00 | 233.00 | 237.00 | 5,230.97 | 7,596 |
| 2024-09-26 | 234.00 | 237.00 | 230.00 | 234.00 | 5,164.75 | 10,665 |
| 2024-09-25 | 230.00 | 232.00 | 228.00 | 230.00 | 5,076.47 | 6,818 |
| 2024-09-24 | 235.00 | 235.00 | 228.00 | 230.00 | 5,076.47 | 9,306 |
| 2024-09-23 | 233.00 | 240.00 | 228.00 | 231.00 | 5,098.54 | 16,392 |
| 2024-09-20 | 230.00 | 242.00 | 227.00 | 233.00 | 5,142.68 | 27,288 |
| 2024-09-19 | 231.00 | 237.00 | 228.00 | 230.00 | 5,076.47 | 4,133 |
| 2024-09-13 | 238.00 | 246.00 | 228.00 | 231.00 | 5,098.54 | 55,730 |
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.