DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 17,500.00 | 19,670.00 | 17,490.00 | 18,830.00 | 18,830.00 | 1,014,437 |
| 2023-11-02 | 16,200.00 | 17,300.00 | 16,200.00 | 17,150.00 | 17,150.00 | 381,001 |
| 2023-11-01 | 16,560.00 | 16,800.00 | 15,700.00 | 15,820.00 | 15,820.00 | 366,485 |
| 2023-10-31 | 17,370.00 | 17,390.00 | 16,000.00 | 16,560.00 | 16,560.00 | 435,813 |
| 2023-10-30 | 17,190.00 | 17,500.00 | 16,710.00 | 17,130.00 | 17,130.00 | 261,147 |
| 2023-10-27 | 17,120.00 | 17,760.00 | 16,900.00 | 17,190.00 | 17,190.00 | 430,731 |
| 2023-10-26 | 17,500.00 | 18,150.00 | 17,040.00 | 17,180.00 | 17,180.00 | 527,338 |
| 2023-10-25 | 19,390.00 | 19,710.00 | 18,070.00 | 18,070.00 | 18,070.00 | 526,548 |
| 2023-10-24 | 19,540.00 | 19,920.00 | 18,550.00 | 19,260.00 | 19,260.00 | 562,578 |
| 2023-10-23 | 20,100.00 | 20,500.00 | 19,530.00 | 19,540.00 | 19,540.00 | 617,205 |
| 2023-10-20 | 21,400.00 | 21,600.00 | 17,900.00 | 20,750.00 | 20,750.00 | 2,262,864 |
| 2023-10-19 | 22,750.00 | 22,800.00 | 21,950.00 | 22,200.00 | 22,200.00 | 486,710 |
| 2023-10-18 | 24,200.00 | 24,400.00 | 22,800.00 | 23,500.00 | 23,500.00 | 803,158 |
| 2023-10-17 | 26,000.00 | 26,150.00 | 24,900.00 | 25,100.00 | 25,100.00 | 228,968 |
| 2023-10-16 | 25,600.00 | 25,900.00 | 24,750.00 | 25,250.00 | 25,250.00 | 346,583 |
| 2023-10-13 | 26,000.00 | 27,250.00 | 25,250.00 | 26,200.00 | 26,200.00 | 472,425 |
| 2023-10-12 | 24,050.00 | 26,550.00 | 23,850.00 | 26,000.00 | 26,000.00 | 684,012 |
| 2023-10-11 | 23,100.00 | 23,850.00 | 23,100.00 | 23,450.00 | 23,450.00 | 237,845 |
| 2023-10-10 | 24,300.00 | 24,850.00 | 22,450.00 | 22,650.00 | 22,650.00 | 481,918 |
| 2023-10-06 | 23,350.00 | 24,200.00 | 23,150.00 | 24,150.00 | 24,150.00 | 236,963 |
| 2023-10-05 | 24,050.00 | 24,400.00 | 22,950.00 | 23,400.00 | 23,400.00 | 443,046 |
| 2023-10-04 | 25,250.00 | 25,250.00 | 23,400.00 | 23,500.00 | 23,500.00 | 519,867 |
| 2023-09-27 | 24,450.00 | 25,700.00 | 24,050.00 | 25,550.00 | 25,550.00 | 352,636 |
| 2023-09-26 | 24,500.00 | 25,250.00 | 24,500.00 | 24,800.00 | 24,800.00 | 337,084 |
| 2023-09-25 | 25,800.00 | 26,700.00 | 24,750.00 | 24,950.00 | 24,950.00 | 930,869 |
| 2023-09-22 | 27,500.00 | 27,800.00 | 26,600.00 | 27,100.00 | 27,100.00 | 533,413 |
| 2023-09-21 | 27,900.00 | 29,350.00 | 26,300.00 | 28,150.00 | 28,150.00 | 1,085,755 |
| 2023-09-20 | 30,850.00 | 31,000.00 | 29,800.00 | 30,750.00 | 30,750.00 | 259,920 |
| 2023-09-19 | 31,750.00 | 32,100.00 | 30,250.00 | 30,550.00 | 30,550.00 | 408,708 |
| 2023-09-18 | 33,500.00 | 33,550.00 | 31,600.00 | 31,700.00 | 31,700.00 | 694,486 |
| 2023-09-15 | 34,600.00 | 35,800.00 | 33,400.00 | 33,900.00 | 33,900.00 | 1,032,294 |
| 2023-09-14 | 31,600.00 | 39,000.00 | 31,600.00 | 39,000.00 | 39,000.00 | 690,678 |
| 2023-09-13 | 31,800.00 | 33,150.00 | 31,250.00 | 31,600.00 | 31,600.00 | 303,449 |
| 2023-09-12 | 33,800.00 | 34,000.00 | 31,000.00 | 32,300.00 | 32,300.00 | 558,207 |
| 2023-09-11 | 34,400.00 | 34,600.00 | 33,100.00 | 33,350.00 | 33,350.00 | 373,897 |
| 2023-09-08 | 33,950.00 | 34,250.00 | 33,050.00 | 34,000.00 | 34,000.00 | 345,893 |
| 2023-09-07 | 33,700.00 | 34,700.00 | 32,800.00 | 33,950.00 | 33,950.00 | 741,824 |
| 2023-09-06 | 33,300.00 | 36,300.00 | 32,950.00 | 33,400.00 | 33,400.00 | 1,170,164 |
| 2023-09-05 | 33,000.00 | 33,900.00 | 32,000.00 | 33,300.00 | 33,300.00 | 1,106,583 |
| 2023-09-04 | 31,250.00 | 35,000.00 | 31,000.00 | 34,800.00 | 34,800.00 | 1,435,351 |
| 2023-09-01 | 31,400.00 | 31,600.00 | 30,350.00 | 30,900.00 | 30,900.00 | 409,656 |
| 2023-08-31 | 32,650.00 | 33,000.00 | 30,500.00 | 31,400.00 | 31,400.00 | 850,502 |
| 2023-08-30 | 34,000.00 | 36,500.00 | 32,150.00 | 32,450.00 | 32,450.00 | 1,734,744 |
| 2023-08-29 | 33,050.00 | 33,400.00 | 31,700.00 | 32,350.00 | 32,350.00 | 357,897 |
| 2023-08-28 | 31,100.00 | 33,200.00 | 30,500.00 | 32,800.00 | 32,800.00 | 683,753 |
| 2023-08-25 | 30,500.00 | 31,150.00 | 29,700.00 | 30,200.00 | 30,200.00 | 155,741 |
| 2023-08-24 | 31,000.00 | 31,150.00 | 29,600.00 | 30,900.00 | 30,900.00 | 282,127 |
| 2023-08-23 | 31,700.00 | 31,700.00 | 29,800.00 | 30,650.00 | 30,650.00 | 318,257 |
| 2023-08-22 | 31,900.00 | 32,200.00 | 30,000.00 | 31,700.00 | 31,700.00 | 537,525 |
| 2023-08-21 | 29,250.00 | 33,800.00 | 29,200.00 | 31,500.00 | 31,500.00 | 1,108,592 |
| 2023-08-18 | 29,050.00 | 29,500.00 | 27,900.00 | 28,600.00 | 28,600.00 | 220,119 |
| 2023-08-17 | 27,950.00 | 29,450.00 | 26,250.00 | 29,000.00 | 29,000.00 | 461,648 |
| 2023-08-16 | 27,850.00 | 31,100.00 | 27,700.00 | 28,700.00 | 28,700.00 | 597,247 |
| 2023-08-14 | 27,950.00 | 28,550.00 | 27,050.00 | 27,650.00 | 27,650.00 | 264,473 |
| 2023-08-11 | 29,300.00 | 29,700.00 | 27,800.00 | 28,150.00 | 28,150.00 | 237,196 |
| 2023-08-10 | 28,900.00 | 29,600.00 | 28,300.00 | 28,850.00 | 28,850.00 | 221,000 |
| 2023-08-09 | 30,750.00 | 31,450.00 | 29,350.00 | 29,600.00 | 29,600.00 | 368,320 |
| 2023-08-08 | 28,650.00 | 31,550.00 | 27,550.00 | 31,150.00 | 31,150.00 | 448,750 |
| 2023-08-07 | 30,500.00 | 30,600.00 | 28,050.00 | 28,400.00 | 28,400.00 | 333,801 |
| 2023-08-04 | 31,850.00 | 31,950.00 | 30,550.00 | 31,000.00 | 31,000.00 | 236,762 |
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.