DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,800.00 | 12,970.00 | 11,800.00 | 12,440.00 | 12,440.00 | 824,721 |
| 2024-04-26 | 11,550.00 | 11,550.00 | 11,100.00 | 11,210.00 | 11,210.00 | 69,277 |
| 2024-04-25 | 11,770.00 | 11,770.00 | 11,260.00 | 11,430.00 | 11,430.00 | 118,819 |
| 2024-04-24 | 11,570.00 | 11,850.00 | 11,500.00 | 11,790.00 | 11,790.00 | 111,674 |
| 2024-04-23 | 11,100.00 | 11,450.00 | 10,970.00 | 11,310.00 | 11,310.00 | 105,348 |
| 2024-04-22 | 10,920.00 | 11,190.00 | 10,890.00 | 11,060.00 | 11,060.00 | 75,010 |
| 2024-04-19 | 11,120.00 | 11,270.00 | 10,590.00 | 10,910.00 | 10,910.00 | 113,158 |
| 2024-04-18 | 10,910.00 | 11,290.00 | 10,910.00 | 11,120.00 | 11,120.00 | 107,406 |
| 2024-04-17 | 11,240.00 | 11,500.00 | 10,890.00 | 10,910.00 | 10,910.00 | 148,539 |
| 2024-04-16 | 11,460.00 | 11,460.00 | 11,030.00 | 11,120.00 | 11,120.00 | 168,387 |
| 2024-04-15 | 11,600.00 | 11,680.00 | 11,400.00 | 11,510.00 | 11,510.00 | 166,888 |
| 2024-04-12 | 12,140.00 | 12,270.00 | 11,850.00 | 11,870.00 | 11,870.00 | 140,284 |
| 2024-04-11 | 12,190.00 | 12,290.00 | 12,040.00 | 12,140.00 | 12,140.00 | 82,540 |
| 2024-04-09 | 12,450.00 | 12,640.00 | 12,270.00 | 12,290.00 | 12,290.00 | 104,244 |
| 2024-04-08 | 12,740.00 | 12,820.00 | 12,210.00 | 12,410.00 | 12,410.00 | 190,218 |
| 2024-04-05 | 12,550.00 | 13,060.00 | 12,520.00 | 12,830.00 | 12,830.00 | 124,121 |
| 2024-04-04 | 12,900.00 | 13,080.00 | 12,600.00 | 12,690.00 | 12,690.00 | 169,281 |
| 2024-04-03 | 13,150.00 | 13,280.00 | 12,900.00 | 12,900.00 | 12,900.00 | 243,764 |
| 2024-04-02 | 13,370.00 | 13,630.00 | 13,100.00 | 13,450.00 | 13,450.00 | 172,643 |
| 2024-04-01 | 13,050.00 | 13,440.00 | 13,040.00 | 13,360.00 | 13,360.00 | 132,463 |
| 2024-03-29 | 13,160.00 | 13,440.00 | 13,000.00 | 13,050.00 | 13,050.00 | 159,986 |
| 2024-03-28 | 13,160.00 | 13,280.00 | 13,000.00 | 13,160.00 | 13,160.00 | 173,040 |
| 2024-03-27 | 13,240.00 | 13,400.00 | 13,100.00 | 13,160.00 | 13,160.00 | 143,830 |
| 2024-03-26 | 13,450.00 | 13,600.00 | 13,170.00 | 13,230.00 | 13,230.00 | 226,746 |
| 2024-03-25 | 13,640.00 | 13,700.00 | 13,430.00 | 13,450.00 | 13,450.00 | 183,745 |
| 2024-03-22 | 13,690.00 | 13,940.00 | 13,680.00 | 13,700.00 | 13,700.00 | 123,566 |
| 2024-03-21 | 13,870.00 | 13,900.00 | 13,660.00 | 13,690.00 | 13,690.00 | 175,534 |
| 2024-03-20 | 14,290.00 | 14,370.00 | 13,680.00 | 13,690.00 | 13,690.00 | 280,507 |
| 2024-03-19 | 14,600.00 | 14,620.00 | 14,190.00 | 14,210.00 | 14,210.00 | 231,349 |
| 2024-03-18 | 14,620.00 | 14,700.00 | 14,240.00 | 14,530.00 | 14,530.00 | 259,797 |
| 2024-03-15 | 15,010.00 | 15,100.00 | 14,670.00 | 14,710.00 | 14,710.00 | 170,964 |
| 2024-03-14 | 15,220.00 | 15,900.00 | 15,000.00 | 15,150.00 | 15,150.00 | 497,082 |
| 2024-03-13 | 15,190.00 | 15,350.00 | 14,760.00 | 14,960.00 | 14,960.00 | 312,246 |
| 2024-03-12 | 14,400.00 | 14,930.00 | 14,400.00 | 14,890.00 | 14,890.00 | 225,539 |
| 2024-03-11 | 14,960.00 | 15,200.00 | 14,530.00 | 14,540.00 | 14,540.00 | 210,424 |
| 2024-03-08 | 15,620.00 | 15,630.00 | 14,940.00 | 14,960.00 | 14,960.00 | 294,061 |
| 2024-03-07 | 14,860.00 | 15,590.00 | 14,690.00 | 15,330.00 | 15,330.00 | 314,532 |
| 2024-03-06 | 15,360.00 | 15,980.00 | 14,860.00 | 14,860.00 | 14,860.00 | 401,011 |
| 2024-03-05 | 14,740.00 | 15,600.00 | 14,450.00 | 15,380.00 | 15,380.00 | 347,239 |
| 2024-03-04 | 14,910.00 | 15,260.00 | 14,680.00 | 15,050.00 | 15,050.00 | 264,743 |
| 2024-02-29 | 15,000.00 | 15,140.00 | 14,400.00 | 14,830.00 | 14,830.00 | 252,356 |
| 2024-02-28 | 15,100.00 | 15,550.00 | 14,990.00 | 15,100.00 | 15,100.00 | 307,782 |
| 2024-02-27 | 15,860.00 | 16,370.00 | 15,280.00 | 15,390.00 | 15,390.00 | 367,334 |
| 2024-02-26 | 16,630.00 | 16,990.00 | 15,890.00 | 16,030.00 | 16,030.00 | 432,743 |
| 2024-02-23 | 15,990.00 | 16,990.00 | 15,480.00 | 16,600.00 | 16,600.00 | 782,353 |
| 2024-02-22 | 16,940.00 | 17,420.00 | 16,120.00 | 16,120.00 | 16,120.00 | 1,005,918 |
| 2024-02-21 | 15,010.00 | 17,380.00 | 14,960.00 | 17,000.00 | 17,000.00 | 2,992,768 |
| 2024-02-20 | 13,510.00 | 14,440.00 | 13,100.00 | 14,440.00 | 14,440.00 | 412,465 |
| 2024-02-19 | 14,190.00 | 14,200.00 | 13,590.00 | 13,640.00 | 13,640.00 | 244,180 |
| 2024-02-16 | 14,410.00 | 14,440.00 | 13,840.00 | 14,200.00 | 14,200.00 | 417,450 |
| 2024-02-15 | 13,100.00 | 14,320.00 | 13,100.00 | 14,170.00 | 14,170.00 | 585,590 |
| 2024-02-14 | 12,800.00 | 13,120.00 | 12,200.00 | 13,030.00 | 13,030.00 | 196,785 |
| 2024-02-13 | 13,120.00 | 13,120.00 | 12,510.00 | 12,920.00 | 12,920.00 | 284,629 |
| 2024-02-08 | 13,000.00 | 13,430.00 | 12,940.00 | 13,140.00 | 13,140.00 | 228,995 |
| 2024-02-07 | 12,550.00 | 13,210.00 | 12,550.00 | 12,800.00 | 12,800.00 | 212,308 |
| 2024-02-06 | 12,640.00 | 12,840.00 | 12,430.00 | 12,550.00 | 12,550.00 | 142,926 |
| 2024-02-05 | 12,900.00 | 12,990.00 | 12,460.00 | 12,890.00 | 12,890.00 | 151,716 |
| 2024-02-02 | 12,680.00 | 12,950.00 | 12,120.00 | 12,810.00 | 12,810.00 | 167,090 |
| 2024-02-01 | 12,300.00 | 12,630.00 | 12,000.00 | 12,540.00 | 12,540.00 | 141,037 |
| 2024-01-31 | 12,730.00 | 13,220.00 | 12,400.00 | 12,500.00 | 12,500.00 | 277,219 |
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.