DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,700.00 | 2,800.00 | 2,685.00 | 2,720.00 | 2,720.00 | 112,243 |
| 2026-07-20 | 2,820.00 | 2,870.00 | 2,725.00 | 2,745.00 | 2,745.00 | 80,041 |
| 2026-07-16 | 2,895.00 | 2,945.00 | 2,820.00 | 2,865.00 | 2,865.00 | 72,105 |
| 2026-07-15 | 2,810.00 | 3,010.00 | 2,810.00 | 2,910.00 | 2,910.00 | 82,667 |
| 2026-07-14 | 2,865.00 | 2,935.00 | 2,750.00 | 2,800.00 | 2,800.00 | 90,867 |
| 2026-07-13 | 3,030.00 | 3,105.00 | 2,860.00 | 2,865.00 | 2,865.00 | 99,623 |
| 2026-07-10 | 2,845.00 | 3,065.00 | 2,845.00 | 3,040.00 | 3,040.00 | 65,295 |
| 2026-07-09 | 2,795.00 | 2,915.00 | 2,770.00 | 2,845.00 | 2,845.00 | 100,842 |
| 2026-07-08 | 2,860.00 | 2,985.00 | 2,775.00 | 2,790.00 | 2,790.00 | 174,142 |
| 2026-07-07 | 3,000.00 | 3,070.00 | 2,870.00 | 2,920.00 | 2,920.00 | 126,338 |
| 2026-07-06 | 3,030.00 | 3,100.00 | 2,905.00 | 3,020.00 | 3,020.00 | 107,761 |
| 2026-07-03 | 2,935.00 | 3,075.00 | 2,825.00 | 3,060.00 | 3,060.00 | 201,087 |
| 2026-07-02 | 3,060.00 | 3,120.00 | 2,895.00 | 2,935.00 | 2,935.00 | 136,169 |
| 2026-07-01 | 3,180.00 | 3,250.00 | 3,065.00 | 3,120.00 | 3,120.00 | 178,271 |
| 2026-06-30 | 3,240.00 | 3,240.00 | 3,065.00 | 3,110.00 | 3,110.00 | 106,015 |
| 2026-06-29 | 2,805.00 | 3,215.00 | 2,800.00 | 3,200.00 | 3,200.00 | 166,469 |
| 2026-06-26 | 2,940.00 | 2,950.00 | 2,790.00 | 2,855.00 | 2,855.00 | 293,877 |
| 2026-06-25 | 3,180.00 | 3,370.00 | 2,930.00 | 2,950.00 | 2,950.00 | 215,544 |
| 2026-06-24 | 3,125.00 | 3,235.00 | 3,075.00 | 3,195.00 | 3,195.00 | 276,321 |
| 2026-06-23 | 3,360.00 | 3,430.00 | 3,150.00 | 3,155.00 | 3,155.00 | 217,959 |
| 2026-06-22 | 3,520.00 | 3,600.00 | 3,350.00 | 3,440.00 | 3,440.00 | 197,859 |
| 2026-06-19 | 3,645.00 | 3,845.00 | 3,495.00 | 3,600.00 | 3,600.00 | 210,479 |
| 2026-06-18 | 3,835.00 | 3,850.00 | 3,610.00 | 3,670.00 | 3,670.00 | 136,363 |
| 2026-06-17 | 3,875.00 | 3,900.00 | 3,770.00 | 3,835.00 | 3,835.00 | 86,187 |
| 2026-06-16 | 3,965.00 | 3,975.00 | 3,815.00 | 3,825.00 | 3,825.00 | 108,142 |
| 2026-06-15 | 3,880.00 | 3,975.00 | 3,830.00 | 3,885.00 | 3,885.00 | 114,244 |
| 2026-06-12 | 3,805.00 | 3,935.00 | 3,750.00 | 3,830.00 | 3,830.00 | 168,876 |
| 2026-06-11 | 3,575.00 | 3,690.00 | 3,540.00 | 3,680.00 | 3,680.00 | 107,163 |
| 2026-06-10 | 3,580.00 | 3,780.00 | 3,580.00 | 3,635.00 | 3,635.00 | 163,453 |
| 2026-06-09 | 3,490.00 | 3,720.00 | 3,490.00 | 3,665.00 | 3,665.00 | 199,760 |
| 2026-06-08 | 3,590.00 | 3,660.00 | 3,425.00 | 3,485.00 | 3,485.00 | 253,820 |
| 2026-06-05 | 3,895.00 | 3,950.00 | 3,735.00 | 3,815.00 | 3,815.00 | 235,229 |
| 2026-06-04 | 3,965.00 | 4,185.00 | 3,930.00 | 3,930.00 | 3,930.00 | 208,596 |
| 2026-06-02 | 4,120.00 | 4,165.00 | 4,010.00 | 4,025.00 | 4,025.00 | 268,749 |
| 2026-06-01 | 4,450.00 | 4,450.00 | 4,165.00 | 4,190.00 | 4,190.00 | 298,837 |
| 2026-05-29 | 4,645.00 | 4,695.00 | 4,385.00 | 4,450.00 | 4,450.00 | 245,748 |
| 2026-05-28 | 4,815.00 | 4,830.00 | 4,475.00 | 4,605.00 | 4,605.00 | 245,325 |
| 2026-05-27 | 5,050.00 | 5,080.00 | 4,655.00 | 4,685.00 | 4,685.00 | 357,802 |
| 2026-05-26 | 5,320.00 | 5,340.00 | 4,995.00 | 5,020.00 | 5,020.00 | 252,839 |
| 2026-05-22 | 4,915.00 | 5,230.00 | 4,910.00 | 5,160.00 | 5,160.00 | 223,088 |
| 2026-05-21 | 4,810.00 | 5,030.00 | 4,810.00 | 4,900.00 | 4,900.00 | 209,667 |
| 2026-05-20 | 4,930.00 | 4,935.00 | 4,680.00 | 4,740.00 | 4,740.00 | 225,996 |
| 2026-05-19 | 5,050.00 | 5,180.00 | 4,850.00 | 4,935.00 | 4,935.00 | 253,807 |
| 2026-05-18 | 5,220.00 | 5,290.00 | 4,910.00 | 5,170.00 | 5,170.00 | 281,559 |
| 2026-05-15 | 5,800.00 | 5,900.00 | 5,170.00 | 5,370.00 | 5,370.00 | 406,663 |
| 2026-05-14 | 5,650.00 | 5,780.00 | 5,410.00 | 5,670.00 | 5,670.00 | 277,704 |
| 2026-05-13 | 5,390.00 | 5,720.00 | 5,360.00 | 5,590.00 | 5,590.00 | 345,797 |
| 2026-05-12 | 5,710.00 | 5,840.00 | 5,310.00 | 5,450.00 | 5,450.00 | 624,753 |
| 2026-05-11 | 6,030.00 | 6,050.00 | 5,670.00 | 5,800.00 | 5,800.00 | 446,010 |
| 2026-05-08 | 6,080.00 | 6,140.00 | 5,840.00 | 5,950.00 | 5,950.00 | 347,213 |
| 2026-05-07 | 6,220.00 | 6,400.00 | 6,080.00 | 6,080.00 | 6,080.00 | 314,556 |
| 2026-05-06 | 6,530.00 | 6,640.00 | 6,090.00 | 6,120.00 | 6,120.00 | 758,525 |
| 2026-05-04 | 6,710.00 | 6,800.00 | 6,500.00 | 6,530.00 | 6,530.00 | 481,639 |
| 2026-04-30 | 6,670.00 | 6,940.00 | 6,490.00 | 6,670.00 | 6,670.00 | 561,759 |
| 2026-04-29 | 6,780.00 | 6,800.00 | 6,500.00 | 6,670.00 | 6,670.00 | 569,915 |
| 2026-04-28 | 7,610.00 | 7,620.00 | 6,880.00 | 6,950.00 | 6,950.00 | 917,855 |
| 2026-04-27 | 7,480.00 | 7,780.00 | 7,480.00 | 7,500.00 | 7,500.00 | 317,519 |
| 2026-04-24 | 7,130.00 | 7,450.00 | 7,130.00 | 7,440.00 | 7,440.00 | 316,878 |
| 2026-04-23 | 7,600.00 | 7,600.00 | 6,870.00 | 7,120.00 | 7,120.00 | 512,596 |
| 2026-04-22 | 7,990.00 | 8,440.00 | 7,550.00 | 7,800.00 | 7,800.00 | 3,544,901 |
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.