DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,990.00 | 8,440.00 | 7,550.00 | 7,800.00 | 7,800.00 | 3,544,901 |
| 2026-04-21 | 6,400.00 | 8,040.00 | 6,290.00 | 7,770.00 | 7,770.00 | 9,232,064 |
| 2026-04-20 | 6,000.00 | 6,190.00 | 5,800.00 | 6,190.00 | 6,190.00 | 708,882 |
| 2026-04-17 | 6,120.00 | 6,150.00 | 5,790.00 | 6,110.00 | 6,110.00 | 583,438 |
| 2026-04-16 | 6,570.00 | 6,620.00 | 6,070.00 | 6,080.00 | 6,080.00 | 1,199,704 |
| 2026-04-15 | 6,990.00 | 6,990.00 | 6,300.00 | 6,550.00 | 6,550.00 | 1,351,662 |
| 2026-04-14 | 6,780.00 | 6,910.00 | 6,600.00 | 6,880.00 | 6,880.00 | 886,582 |
| 2026-04-13 | 6,290.00 | 6,970.00 | 6,200.00 | 6,780.00 | 6,780.00 | 1,577,144 |
| 2026-04-10 | 5,970.00 | 6,480.00 | 5,820.00 | 6,300.00 | 6,300.00 | 2,671,921 |
| 2026-04-09 | 5,630.00 | 6,050.00 | 5,460.00 | 5,800.00 | 5,800.00 | 7,714,201 |
| 2026-04-08 | 4,600.00 | 4,695.00 | 4,560.00 | 4,655.00 | 4,655.00 | 237,043 |
| 2026-04-07 | 4,780.00 | 4,920.00 | 4,450.00 | 4,485.00 | 4,485.00 | 573,305 |
| 2026-04-06 | 4,255.00 | 5,230.00 | 4,255.00 | 5,040.00 | 5,040.00 | 1,675,514 |
| 2026-04-03 | 4,260.00 | 4,340.00 | 4,185.00 | 4,285.00 | 4,285.00 | 90,942 |
| 2026-04-02 | 4,400.00 | 4,530.00 | 4,190.00 | 4,230.00 | 4,230.00 | 140,606 |
| 2026-04-01 | 4,280.00 | 4,425.00 | 4,275.00 | 4,375.00 | 4,375.00 | 110,092 |
| 2026-03-31 | 4,300.00 | 4,350.00 | 4,150.00 | 4,235.00 | 4,235.00 | 113,761 |
| 2026-03-30 | 4,340.00 | 4,390.00 | 4,150.00 | 4,290.00 | 4,290.00 | 72,607 |
| 2026-03-27 | 4,300.00 | 4,360.00 | 4,100.00 | 4,350.00 | 4,350.00 | 121,451 |
| 2026-03-26 | 4,440.00 | 4,440.00 | 4,245.00 | 4,320.00 | 4,320.00 | 69,861 |
| 2026-03-25 | 4,265.00 | 4,400.00 | 4,210.00 | 4,400.00 | 4,400.00 | 76,843 |
| 2026-03-24 | 4,165.00 | 4,235.00 | 4,020.00 | 4,210.00 | 4,210.00 | 86,773 |
| 2026-03-23 | 4,300.00 | 4,300.00 | 4,060.00 | 4,060.00 | 4,060.00 | 114,382 |
| 2026-03-20 | 4,300.00 | 4,360.00 | 4,215.00 | 4,320.00 | 4,320.00 | 61,818 |
| 2026-03-19 | 4,295.00 | 4,325.00 | 4,230.00 | 4,285.00 | 4,285.00 | 59,999 |
| 2026-03-18 | 4,370.00 | 4,435.00 | 4,290.00 | 4,380.00 | 4,380.00 | 61,519 |
| 2026-03-17 | 4,260.00 | 4,370.00 | 4,260.00 | 4,330.00 | 4,330.00 | 61,068 |
| 2026-03-16 | 4,305.00 | 4,305.00 | 4,185.00 | 4,235.00 | 4,235.00 | 68,426 |
| 2026-03-13 | 4,330.00 | 4,340.00 | 4,160.00 | 4,305.00 | 4,305.00 | 108,678 |
| 2026-03-12 | 4,295.00 | 4,365.00 | 4,250.00 | 4,365.00 | 4,365.00 | 57,807 |
| 2026-03-11 | 4,270.00 | 4,400.00 | 4,230.00 | 4,300.00 | 4,300.00 | 126,269 |
| 2026-03-10 | 4,300.00 | 4,345.00 | 4,200.00 | 4,265.00 | 4,265.00 | 113,145 |
| 2026-03-09 | 4,385.00 | 4,385.00 | 3,960.00 | 4,180.00 | 4,180.00 | 153,008 |
| 2026-03-06 | 4,265.00 | 4,420.00 | 4,140.00 | 4,410.00 | 4,410.00 | 164,262 |
| 2026-03-05 | 4,010.00 | 4,305.00 | 4,010.00 | 4,270.00 | 4,270.00 | 201,559 |
| 2026-03-04 | 4,500.00 | 4,595.00 | 3,825.00 | 3,850.00 | 3,850.00 | 511,481 |
| 2026-03-03 | 4,895.00 | 4,960.00 | 4,630.00 | 4,630.00 | 4,630.00 | 231,924 |
| 2026-02-27 | 5,000.00 | 5,000.00 | 4,870.00 | 4,895.00 | 4,895.00 | 223,465 |
| 2026-02-26 | 5,200.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | 308,937 |
| 2026-02-25 | 5,260.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | 149,260 |
| 2026-02-24 | 5,140.00 | 5,300.00 | 5,050.00 | 5,260.00 | 5,260.00 | 125,065 |
| 2026-02-23 | 5,180.00 | 5,250.00 | 5,040.00 | 5,110.00 | 5,110.00 | 178,275 |
| 2026-02-20 | 5,120.00 | 5,270.00 | 5,060.00 | 5,130.00 | 5,130.00 | 120,367 |
| 2026-02-19 | 5,210.00 | 5,280.00 | 5,060.00 | 5,110.00 | 5,110.00 | 206,726 |
| 2026-02-13 | 5,390.00 | 5,390.00 | 5,180.00 | 5,180.00 | 5,180.00 | 110,143 |
| 2026-02-12 | 5,450.00 | 5,490.00 | 5,370.00 | 5,390.00 | 5,390.00 | 65,235 |
| 2026-02-11 | 5,510.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,410.00 | 84,578 |
| 2026-02-10 | 5,450.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,520.00 | 78,882 |
| 2026-02-09 | 5,280.00 | 5,540.00 | 5,280.00 | 5,510.00 | 5,510.00 | 138,885 |
| 2026-02-06 | 5,370.00 | 5,370.00 | 5,010.00 | 5,240.00 | 5,240.00 | 137,943 |
| 2026-02-05 | 5,520.00 | 5,520.00 | 5,320.00 | 5,390.00 | 5,390.00 | 125,980 |
| 2026-02-04 | 5,380.00 | 5,540.00 | 5,350.00 | 5,530.00 | 5,530.00 | 157,403 |
| 2026-02-03 | 5,440.00 | 5,500.00 | 5,290.00 | 5,430.00 | 5,430.00 | 124,557 |
| 2026-02-02 | 5,500.00 | 5,610.00 | 5,280.00 | 5,290.00 | 5,290.00 | 217,367 |
| 2026-01-30 | 5,720.00 | 5,790.00 | 5,540.00 | 5,620.00 | 5,620.00 | 173,458 |
| 2026-01-29 | 5,700.00 | 5,840.00 | 5,420.00 | 5,730.00 | 5,730.00 | 323,262 |
| 2026-01-28 | 5,310.00 | 5,650.00 | 5,310.00 | 5,640.00 | 5,640.00 | 310,612 |
| 2026-01-27 | 5,300.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | 159,293 |
| 2026-01-26 | 5,190.00 | 5,320.00 | 5,150.00 | 5,300.00 | 5,300.00 | 215,459 |
| 2026-01-23 | 5,290.00 | 5,380.00 | 5,030.00 | 5,110.00 | 5,110.00 | 165,495 |
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.