DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,780.00 | 8,950.00 | 8,500.00 | 8,520.00 | 8,520.00 | 116,716 |
| 2024-07-25 | 8,760.00 | 8,950.00 | 8,500.00 | 8,760.00 | 8,760.00 | 136,614 |
| 2024-07-24 | 8,710.00 | 9,030.00 | 8,700.00 | 8,810.00 | 8,810.00 | 109,965 |
| 2024-07-23 | 9,230.00 | 9,400.00 | 8,810.00 | 8,920.00 | 8,920.00 | 184,909 |
| 2024-07-22 | 9,890.00 | 10,000.00 | 9,190.00 | 9,200.00 | 9,200.00 | 197,309 |
| 2024-07-19 | 9,750.00 | 10,000.00 | 9,710.00 | 9,890.00 | 9,890.00 | 84,756 |
| 2024-07-18 | 9,810.00 | 10,000.00 | 9,600.00 | 9,750.00 | 9,750.00 | 200,946 |
| 2024-07-17 | 10,130.00 | 10,280.00 | 9,970.00 | 10,010.00 | 10,010.00 | 208,909 |
| 2024-07-16 | 10,510.00 | 10,600.00 | 10,100.00 | 10,110.00 | 10,110.00 | 233,364 |
| 2024-07-15 | 10,300.00 | 11,320.00 | 10,080.00 | 10,410.00 | 10,410.00 | 592,488 |
| 2024-07-12 | 10,440.00 | 10,850.00 | 10,220.00 | 10,250.00 | 10,250.00 | 155,912 |
| 2024-07-11 | 10,260.00 | 10,750.00 | 10,180.00 | 10,400.00 | 10,400.00 | 338,526 |
| 2024-07-10 | 10,560.00 | 10,600.00 | 10,210.00 | 10,240.00 | 10,240.00 | 210,740 |
| 2024-07-09 | 10,740.00 | 10,790.00 | 10,470.00 | 10,570.00 | 10,570.00 | 122,480 |
| 2024-07-08 | 10,690.00 | 10,830.00 | 10,400.00 | 10,650.00 | 10,650.00 | 125,565 |
| 2024-07-05 | 11,240.00 | 11,360.00 | 10,620.00 | 10,620.00 | 10,620.00 | 283,230 |
| 2024-07-04 | 11,230.00 | 11,300.00 | 10,850.00 | 10,920.00 | 10,920.00 | 177,921 |
| 2024-07-03 | 11,300.00 | 11,810.00 | 11,090.00 | 11,150.00 | 11,150.00 | 187,756 |
| 2024-07-02 | 11,410.00 | 11,880.00 | 11,110.00 | 11,160.00 | 11,160.00 | 193,442 |
| 2024-07-01 | 10,670.00 | 11,920.00 | 10,620.00 | 11,410.00 | 11,410.00 | 372,459 |
| 2024-06-28 | 10,750.00 | 10,970.00 | 10,640.00 | 10,760.00 | 10,760.00 | 115,234 |
| 2024-06-27 | 11,270.00 | 11,270.00 | 10,740.00 | 10,740.00 | 10,740.00 | 151,460 |
| 2024-06-26 | 10,840.00 | 11,200.00 | 10,840.00 | 10,930.00 | 10,930.00 | 101,522 |
| 2024-06-25 | 10,850.00 | 11,100.00 | 10,830.00 | 10,890.00 | 10,890.00 | 110,357 |
| 2024-06-24 | 11,200.00 | 11,250.00 | 10,900.00 | 10,930.00 | 10,930.00 | 192,191 |
| 2024-06-21 | 11,500.00 | 11,670.00 | 11,250.00 | 11,270.00 | 11,270.00 | 176,192 |
| 2024-06-20 | 11,820.00 | 11,980.00 | 11,650.00 | 11,670.00 | 11,670.00 | 128,740 |
| 2024-06-19 | 11,900.00 | 12,060.00 | 11,700.00 | 11,870.00 | 11,870.00 | 239,342 |
| 2024-06-18 | 12,450.00 | 12,770.00 | 11,900.00 | 12,020.00 | 12,020.00 | 259,317 |
| 2024-06-17 | 12,190.00 | 12,770.00 | 12,180.00 | 12,530.00 | 12,530.00 | 210,270 |
| 2024-06-14 | 13,190.00 | 13,200.00 | 12,400.00 | 12,430.00 | 12,430.00 | 383,887 |
| 2024-06-13 | 13,800.00 | 13,810.00 | 13,040.00 | 13,190.00 | 13,190.00 | 535,658 |
| 2024-06-12 | 12,860.00 | 14,870.00 | 12,860.00 | 13,430.00 | 13,430.00 | 1,811,876 |
| 2024-06-11 | 11,760.00 | 13,390.00 | 11,660.00 | 12,820.00 | 12,820.00 | 1,157,514 |
| 2024-06-10 | 12,150.00 | 12,260.00 | 11,620.00 | 11,840.00 | 11,840.00 | 216,603 |
| 2024-06-07 | 12,100.00 | 12,270.00 | 11,900.00 | 12,140.00 | 12,140.00 | 286,675 |
| 2024-06-05 | 11,860.00 | 12,380.00 | 11,760.00 | 12,060.00 | 12,060.00 | 438,123 |
| 2024-06-04 | 11,000.00 | 12,070.00 | 10,830.00 | 11,750.00 | 11,750.00 | 595,334 |
| 2024-06-03 | 10,750.00 | 11,150.00 | 10,510.00 | 10,780.00 | 10,780.00 | 165,355 |
| 2024-05-31 | 10,200.00 | 10,950.00 | 10,200.00 | 10,750.00 | 10,750.00 | 236,212 |
| 2024-05-30 | 10,540.00 | 10,670.00 | 10,000.00 | 10,200.00 | 10,200.00 | 136,583 |
| 2024-05-29 | 10,280.00 | 11,160.00 | 10,130.00 | 10,530.00 | 10,530.00 | 278,024 |
| 2024-05-28 | 10,750.00 | 10,780.00 | 10,370.00 | 10,420.00 | 10,420.00 | 103,302 |
| 2024-05-27 | 10,450.00 | 10,660.00 | 10,100.00 | 10,630.00 | 10,630.00 | 219,974 |
| 2024-05-24 | 10,690.00 | 10,690.00 | 10,430.00 | 10,450.00 | 10,450.00 | 132,134 |
| 2024-05-23 | 10,710.00 | 10,860.00 | 10,520.00 | 10,720.00 | 10,720.00 | 116,735 |
| 2024-05-22 | 10,800.00 | 10,960.00 | 10,630.00 | 10,710.00 | 10,710.00 | 159,364 |
| 2024-05-21 | 11,050.00 | 11,100.00 | 10,780.00 | 10,800.00 | 10,800.00 | 99,674 |
| 2024-05-20 | 11,200.00 | 11,300.00 | 11,030.00 | 11,050.00 | 11,050.00 | 91,049 |
| 2024-05-17 | 11,600.00 | 12,050.00 | 11,160.00 | 11,300.00 | 11,300.00 | 148,661 |
| 2024-05-16 | 11,420.00 | 11,570.00 | 11,350.00 | 11,560.00 | 11,560.00 | 92,512 |
| 2024-05-14 | 11,400.00 | 11,590.00 | 11,380.00 | 11,400.00 | 11,400.00 | 70,565 |
| 2024-05-13 | 11,720.00 | 11,720.00 | 11,340.00 | 11,370.00 | 11,370.00 | 84,733 |
| 2024-05-10 | 11,880.00 | 11,990.00 | 11,690.00 | 11,720.00 | 11,720.00 | 74,234 |
| 2024-05-09 | 12,130.00 | 12,130.00 | 11,730.00 | 11,870.00 | 11,870.00 | 109,621 |
| 2024-05-08 | 12,030.00 | 12,210.00 | 11,980.00 | 12,130.00 | 12,130.00 | 85,034 |
| 2024-05-07 | 12,490.00 | 12,490.00 | 12,190.00 | 12,190.00 | 12,190.00 | 118,151 |
| 2024-05-03 | 12,510.00 | 12,660.00 | 12,230.00 | 12,390.00 | 12,390.00 | 121,619 |
| 2024-05-02 | 12,260.00 | 12,590.00 | 12,190.00 | 12,510.00 | 12,510.00 | 136,537 |
| 2024-04-30 | 12,600.00 | 12,700.00 | 12,210.00 | 12,410.00 | 12,410.00 | 205,870 |
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.