DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 12,950.00 | 13,530.00 | 12,570.00 | 12,720.00 | 12,720.00 | 407,621 |
| 2024-01-29 | 12,730.00 | 13,110.00 | 12,200.00 | 12,680.00 | 12,680.00 | 320,547 |
| 2024-01-26 | 11,950.00 | 12,880.00 | 11,550.00 | 12,470.00 | 12,470.00 | 427,050 |
| 2024-01-25 | 11,660.00 | 12,150.00 | 11,250.00 | 11,830.00 | 11,830.00 | 446,288 |
| 2024-01-24 | 12,270.00 | 12,270.00 | 11,590.00 | 11,660.00 | 11,660.00 | 176,661 |
| 2024-01-23 | 11,950.00 | 12,200.00 | 11,800.00 | 11,920.00 | 11,920.00 | 220,744 |
| 2024-01-22 | 12,670.00 | 12,690.00 | 11,940.00 | 12,080.00 | 12,080.00 | 369,220 |
| 2024-01-19 | 13,140.00 | 13,330.00 | 12,600.00 | 12,670.00 | 12,670.00 | 288,321 |
| 2024-01-18 | 13,250.00 | 13,480.00 | 12,900.00 | 13,140.00 | 13,140.00 | 223,326 |
| 2024-01-17 | 14,110.00 | 14,220.00 | 13,260.00 | 13,260.00 | 13,260.00 | 261,045 |
| 2024-01-16 | 13,130.00 | 14,230.00 | 13,130.00 | 14,070.00 | 14,070.00 | 363,298 |
| 2024-01-15 | 13,620.00 | 13,680.00 | 13,300.00 | 13,390.00 | 13,390.00 | 174,870 |
| 2024-01-12 | 13,840.00 | 13,980.00 | 13,490.00 | 13,620.00 | 13,620.00 | 225,227 |
| 2024-01-11 | 13,840.00 | 14,130.00 | 13,760.00 | 13,980.00 | 13,980.00 | 184,830 |
| 2024-01-10 | 14,210.00 | 14,210.00 | 13,680.00 | 13,830.00 | 13,830.00 | 266,370 |
| 2024-01-09 | 14,320.00 | 14,410.00 | 14,120.00 | 14,160.00 | 14,160.00 | 225,844 |
| 2024-01-08 | 14,510.00 | 14,510.00 | 14,260.00 | 14,300.00 | 14,300.00 | 193,541 |
| 2024-01-05 | 14,390.00 | 14,800.00 | 14,290.00 | 14,510.00 | 14,510.00 | 189,125 |
| 2024-01-04 | 14,320.00 | 14,630.00 | 14,200.00 | 14,500.00 | 14,500.00 | 148,363 |
| 2024-01-03 | 14,870.00 | 15,000.00 | 14,390.00 | 14,570.00 | 14,570.00 | 242,170 |
| 2024-01-02 | 15,330.00 | 15,370.00 | 15,010.00 | 15,100.00 | 15,100.00 | 129,403 |
| 2023-12-28 | 15,260.00 | 15,350.00 | 14,780.00 | 15,300.00 | 15,300.00 | 155,892 |
| 2023-12-27 | 14,970.00 | 15,260.00 | 14,800.00 | 15,180.00 | 15,180.00 | 177,786 |
| 2023-12-26 | 15,500.00 | 15,520.00 | 14,740.00 | 14,740.00 | 14,740.00 | 277,631 |
| 2023-12-22 | 15,840.00 | 16,070.00 | 15,440.00 | 15,550.00 | 15,550.00 | 228,402 |
| 2023-12-21 | 15,930.00 | 16,230.00 | 15,750.00 | 15,820.00 | 15,820.00 | 205,440 |
| 2023-12-20 | 15,800.00 | 16,200.00 | 15,700.00 | 16,070.00 | 16,070.00 | 190,719 |
| 2023-12-19 | 15,980.00 | 16,020.00 | 15,800.00 | 15,800.00 | 15,800.00 | 244,492 |
| 2023-12-18 | 16,040.00 | 16,180.00 | 15,800.00 | 15,970.00 | 15,970.00 | 269,994 |
| 2023-12-15 | 16,080.00 | 16,350.00 | 15,930.00 | 15,950.00 | 15,950.00 | 191,907 |
| 2023-12-14 | 16,300.00 | 16,300.00 | 15,910.00 | 15,940.00 | 15,940.00 | 182,841 |
| 2023-12-13 | 16,280.00 | 16,280.00 | 15,910.00 | 15,920.00 | 15,920.00 | 228,236 |
| 2023-12-12 | 16,220.00 | 16,580.00 | 16,040.00 | 16,280.00 | 16,280.00 | 263,476 |
| 2023-12-11 | 16,500.00 | 16,740.00 | 16,200.00 | 16,220.00 | 16,220.00 | 153,463 |
| 2023-12-08 | 16,590.00 | 16,610.00 | 15,600.00 | 16,390.00 | 16,390.00 | 147,055 |
| 2023-12-07 | 16,940.00 | 16,960.00 | 16,200.00 | 16,360.00 | 16,360.00 | 213,449 |
| 2023-12-06 | 16,180.00 | 18,110.00 | 16,100.00 | 16,960.00 | 16,960.00 | 762,238 |
| 2023-12-05 | 16,550.00 | 16,620.00 | 16,010.00 | 16,350.00 | 16,350.00 | 239,583 |
| 2023-12-04 | 17,420.00 | 17,480.00 | 16,470.00 | 16,640.00 | 16,640.00 | 353,081 |
| 2023-12-01 | 17,700.00 | 17,740.00 | 17,100.00 | 17,580.00 | 17,580.00 | 198,872 |
| 2023-11-30 | 16,950.00 | 17,870.00 | 16,660.00 | 17,650.00 | 17,650.00 | 388,970 |
| 2023-11-29 | 16,410.00 | 17,050.00 | 16,200.00 | 17,000.00 | 17,000.00 | 302,693 |
| 2023-11-28 | 16,610.00 | 16,780.00 | 16,390.00 | 16,410.00 | 16,410.00 | 166,206 |
| 2023-11-27 | 17,000.00 | 17,070.00 | 16,280.00 | 16,580.00 | 16,580.00 | 184,983 |
| 2023-11-24 | 16,400.00 | 16,860.00 | 16,120.00 | 16,780.00 | 16,780.00 | 173,792 |
| 2023-11-23 | 16,180.00 | 16,750.00 | 16,010.00 | 16,400.00 | 16,400.00 | 206,178 |
| 2023-11-22 | 16,550.00 | 16,550.00 | 16,060.00 | 16,140.00 | 16,140.00 | 240,571 |
| 2023-11-21 | 17,050.00 | 17,250.00 | 16,350.00 | 16,550.00 | 16,550.00 | 202,210 |
| 2023-11-20 | 16,660.00 | 17,020.00 | 16,000.00 | 16,760.00 | 16,760.00 | 241,796 |
| 2023-11-17 | 17,350.00 | 17,350.00 | 16,390.00 | 16,750.00 | 16,750.00 | 362,040 |
| 2023-11-16 | 17,290.00 | 17,850.00 | 16,800.00 | 17,350.00 | 17,350.00 | 417,930 |
| 2023-11-15 | 18,930.00 | 18,950.00 | 17,000.00 | 17,090.00 | 17,090.00 | 582,502 |
| 2023-11-14 | 17,400.00 | 18,040.00 | 17,400.00 | 17,790.00 | 17,790.00 | 187,618 |
| 2023-11-13 | 18,100.00 | 18,110.00 | 17,020.00 | 17,210.00 | 17,210.00 | 320,271 |
| 2023-11-10 | 18,000.00 | 18,360.00 | 17,800.00 | 18,140.00 | 18,140.00 | 162,151 |
| 2023-11-09 | 19,130.00 | 19,390.00 | 18,350.00 | 18,690.00 | 18,690.00 | 195,255 |
| 2023-11-08 | 19,490.00 | 20,700.00 | 18,880.00 | 19,130.00 | 19,130.00 | 259,087 |
| 2023-11-07 | 22,100.00 | 22,150.00 | 19,380.00 | 19,760.00 | 19,760.00 | 715,180 |
| 2023-11-06 | 19,960.00 | 23,000.00 | 19,400.00 | 21,900.00 | 21,900.00 | 1,288,698 |
| 2023-11-03 | 17,500.00 | 19,670.00 | 17,490.00 | 18,830.00 | 18,830.00 | 1,014,437 |
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.