Daesung Eltec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 232.00 | 241.00 | 227.00 | 238.00 | 5,253.04 | 7,177 |
| 2024-09-11 | 234.00 | 238.00 | 230.00 | 230.00 | 5,076.47 | 3,722 |
| 2024-09-10 | 232.00 | 239.00 | 232.00 | 235.00 | 5,186.82 | 2,297 |
| 2024-09-09 | 224.00 | 235.00 | 224.00 | 235.00 | 5,186.82 | 6,449 |
| 2024-09-06 | 240.00 | 240.00 | 230.00 | 232.00 | 5,120.61 | 6,353 |
| 2024-09-05 | 230.00 | 240.00 | 230.00 | 238.00 | 5,253.04 | 12,573 |
| 2024-09-04 | 235.00 | 239.00 | 227.00 | 231.00 | 5,098.54 | 20,209 |
| 2024-09-03 | 241.00 | 244.00 | 238.00 | 239.00 | 5,275.11 | 9,801 |
| 2024-09-02 | 240.00 | 245.00 | 235.00 | 241.00 | 5,319.25 | 24,823 |
| 2024-08-30 | 240.00 | 242.00 | 235.00 | 237.00 | 5,230.97 | 13,112 |
| 2024-08-29 | 245.00 | 248.00 | 236.00 | 240.00 | 5,297.18 | 34,725 |
| 2024-08-28 | 247.00 | 250.00 | 242.00 | 245.00 | 5,407.54 | 18,958 |
| 2024-08-27 | 245.00 | 248.00 | 241.00 | 248.00 | 5,473.76 | 21,724 |
| 2024-08-26 | 245.00 | 250.00 | 242.00 | 245.00 | 5,407.54 | 50,942 |
| 2024-08-23 | 243.00 | 252.00 | 237.00 | 243.00 | 5,363.40 | 168,047 |
| 2024-08-22 | 319.00 | 325.00 | 238.00 | 238.00 | 5,253.04 | 757,672 |
| 2024-08-21 | 355.00 | 359.00 | 339.00 | 340.00 | 7,504.34 | 10,552 |
| 2024-08-20 | 355.00 | 359.00 | 348.00 | 355.00 | 7,835.42 | 5,938 |
| 2024-08-19 | 348.00 | 358.00 | 340.00 | 355.00 | 7,835.42 | 2,065 |
| 2024-08-16 | 350.00 | 358.00 | 339.00 | 350.00 | 7,725.06 | 9,498 |
| 2024-08-14 | 364.00 | 364.00 | 344.00 | 350.00 | 7,725.06 | 6,598 |
| 2024-08-13 | 358.00 | 368.00 | 346.00 | 349.00 | 7,702.99 | 7,697 |
| 2024-08-12 | 367.00 | 375.00 | 354.00 | 362.00 | 7,989.92 | 7,666 |
| 2024-08-09 | 364.00 | 370.00 | 355.00 | 367.00 | 8,100.28 | 2,228 |
| 2024-08-08 | 363.00 | 370.00 | 357.00 | 366.00 | 8,078.20 | 2,754 |
| 2024-08-07 | 361.00 | 365.00 | 348.00 | 365.00 | 8,056.13 | 2,341 |
| 2024-08-06 | 343.00 | 369.00 | 343.00 | 360.00 | 7,945.77 | 5,205 |
| 2024-08-05 | 370.00 | 384.00 | 340.00 | 358.00 | 7,901.63 | 10,167 |
| 2024-08-02 | 375.00 | 380.00 | 370.00 | 374.00 | 8,254.78 | 2,778 |
| 2024-08-01 | 381.00 | 395.00 | 376.00 | 381.00 | 8,409.28 | 3,594 |
| 2024-07-31 | 379.00 | 382.00 | 375.00 | 381.00 | 8,409.28 | 3,369 |
| 2024-07-30 | 383.00 | 383.00 | 376.00 | 379.00 | 8,365.13 | 1,158 |
| 2024-07-29 | 378.00 | 385.00 | 375.00 | 379.00 | 8,365.13 | 1,740 |
| 2024-07-26 | 375.00 | 382.00 | 373.00 | 378.00 | 8,343.06 | 1,955 |
| 2024-07-25 | 380.00 | 380.00 | 370.00 | 379.00 | 8,365.13 | 3,705 |
| 2024-07-24 | 381.00 | 392.00 | 380.00 | 380.00 | 8,387.21 | 3,892 |
| 2024-07-23 | 384.00 | 392.00 | 380.00 | 384.00 | 8,475.49 | 3,354 |
| 2024-07-22 | 385.00 | 393.00 | 382.00 | 384.00 | 8,475.49 | 1,976 |
| 2024-07-19 | 374.00 | 407.00 | 369.00 | 388.00 | 8,563.78 | 13,801 |
| 2024-07-18 | 388.00 | 388.00 | 374.00 | 377.00 | 8,320.99 | 12,202 |
| 2024-07-17 | 387.00 | 392.00 | 383.00 | 392.00 | 8,652.07 | 4,807 |
| 2024-07-16 | 396.00 | 399.00 | 380.00 | 391.00 | 8,629.99 | 3,645 |
| 2024-07-15 | 400.00 | 400.00 | 382.00 | 396.00 | 8,740.35 | 4,800 |
| 2024-07-12 | 400.00 | 407.00 | 385.00 | 397.00 | 8,762.42 | 2,434 |
| 2024-07-11 | 397.00 | 400.00 | 392.00 | 393.00 | 8,674.14 | 2,013 |
| 2024-07-10 | 401.00 | 401.00 | 397.00 | 400.00 | 8,828.64 | 2,442 |
| 2024-07-09 | 397.00 | 401.00 | 396.00 | 400.00 | 8,828.64 | 1,635 |
| 2024-07-08 | 401.00 | 407.00 | 395.00 | 397.00 | 8,762.42 | 6,104 |
| 2024-07-05 | 400.00 | 403.00 | 398.00 | 400.00 | 8,828.64 | 2,323 |
| 2024-07-04 | 393.00 | 399.00 | 392.00 | 399.00 | 8,806.57 | 1,905 |
| 2024-07-03 | 399.00 | 410.00 | 393.00 | 393.00 | 8,674.14 | 11,759 |
| 2024-07-02 | 392.00 | 410.00 | 392.00 | 400.00 | 8,828.64 | 1,867 |
| 2024-07-01 | 403.00 | 403.00 | 394.00 | 397.00 | 8,762.42 | 3,561 |
| 2024-06-28 | 404.00 | 411.00 | 399.00 | 403.00 | 8,894.85 | 3,470 |
| 2024-06-27 | 398.00 | 416.00 | 397.00 | 404.00 | 8,916.92 | 1,760 |
| 2024-06-26 | 403.00 | 403.00 | 398.00 | 400.00 | 8,828.64 | 1,019 |
| 2024-06-25 | 394.00 | 406.00 | 391.00 | 403.00 | 8,894.85 | 7,201 |
| 2024-06-24 | 408.00 | 408.00 | 393.00 | 395.00 | 8,718.28 | 4,113 |
| 2024-06-21 | 407.00 | 407.00 | 398.00 | 403.00 | 8,894.85 | 9,382 |
| 2024-06-20 | 412.00 | 415.00 | 396.00 | 404.00 | 8,916.92 | 6,915 |
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.