Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 079810.KQ stock page

DE&T Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,805.002,830.002,740.002,740.002,740.0066,468
2026-07-212,700.002,800.002,685.002,720.002,720.00112,243
2026-07-202,820.002,870.002,725.002,745.002,745.0080,041
2026-07-162,895.002,945.002,820.002,865.002,865.0072,105
2026-07-152,810.003,010.002,810.002,910.002,910.0082,667
2026-07-142,865.002,935.002,750.002,800.002,800.0090,867
2026-07-133,030.003,105.002,860.002,865.002,865.0099,623
2026-07-102,845.003,065.002,845.003,040.003,040.0065,295
2026-07-092,795.002,915.002,770.002,845.002,845.00100,842
2026-07-082,860.002,985.002,775.002,790.002,790.00174,142
2026-07-073,000.003,070.002,870.002,920.002,920.00126,338
2026-07-063,030.003,100.002,905.003,020.003,020.00107,761
2026-07-032,935.003,075.002,825.003,060.003,060.00201,087
2026-07-023,060.003,120.002,895.002,935.002,935.00136,169
2026-07-013,180.003,250.003,065.003,120.003,120.00178,271
2026-06-303,240.003,240.003,065.003,110.003,110.00106,015
2026-06-292,805.003,215.002,800.003,200.003,200.00166,469
2026-06-262,940.002,950.002,790.002,855.002,855.00293,877
2026-06-253,180.003,370.002,930.002,950.002,950.00215,544
2026-06-243,125.003,235.003,075.003,195.003,195.00276,321
2026-06-233,360.003,430.003,150.003,155.003,155.00217,959
2026-06-223,520.003,600.003,350.003,440.003,440.00197,859
2026-06-193,645.003,845.003,495.003,600.003,600.00210,479
2026-06-183,835.003,850.003,610.003,670.003,670.00136,363
2026-06-173,875.003,900.003,770.003,835.003,835.0086,187
2026-06-163,965.003,975.003,815.003,825.003,825.00108,142
2026-06-153,880.003,975.003,830.003,885.003,885.00114,244
2026-06-123,805.003,935.003,750.003,830.003,830.00168,876
2026-06-113,575.003,690.003,540.003,680.003,680.00107,163
2026-06-103,580.003,780.003,580.003,635.003,635.00163,453
2026-06-093,490.003,720.003,490.003,665.003,665.00199,760
2026-06-083,590.003,660.003,425.003,485.003,485.00253,820
2026-06-053,895.003,950.003,735.003,815.003,815.00235,229
2026-06-043,965.004,185.003,930.003,930.003,930.00208,596
2026-06-024,120.004,165.004,010.004,025.004,025.00268,749
2026-06-014,450.004,450.004,165.004,190.004,190.00298,837
2026-05-294,645.004,695.004,385.004,450.004,450.00245,748
2026-05-284,815.004,830.004,475.004,605.004,605.00245,325
2026-05-275,050.005,080.004,655.004,685.004,685.00357,802
2026-05-265,320.005,340.004,995.005,020.005,020.00252,839
2026-05-224,915.005,230.004,910.005,160.005,160.00223,088
2026-05-214,810.005,030.004,810.004,900.004,900.00209,667
2026-05-204,930.004,935.004,680.004,740.004,740.00225,996
2026-05-195,050.005,180.004,850.004,935.004,935.00253,807
2026-05-185,220.005,290.004,910.005,170.005,170.00281,559
2026-05-155,800.005,900.005,170.005,370.005,370.00406,663
2026-05-145,650.005,780.005,410.005,670.005,670.00277,704
2026-05-135,390.005,720.005,360.005,590.005,590.00345,797
2026-05-125,710.005,840.005,310.005,450.005,450.00624,753
2026-05-116,030.006,050.005,670.005,800.005,800.00446,010
2026-05-086,080.006,140.005,840.005,950.005,950.00347,213
2026-05-076,220.006,400.006,080.006,080.006,080.00314,556
2026-05-066,530.006,640.006,090.006,120.006,120.00758,525
2026-05-046,710.006,800.006,500.006,530.006,530.00481,639
2026-04-306,670.006,940.006,490.006,670.006,670.00561,759
2026-04-296,780.006,800.006,500.006,670.006,670.00569,915
2026-04-287,610.007,620.006,880.006,950.006,950.00917,855
2026-04-277,480.007,780.007,480.007,500.007,500.00317,519
2026-04-247,130.007,450.007,130.007,440.007,440.00316,878
2026-04-237,600.007,600.006,870.007,120.007,120.00512,596
← NewerPage 2 of 21 · 1,224 trading daysOlder →

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.