DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,995.00 | 5,260.00 | 4,995.00 | 5,170.00 | 5,170.00 | 226,767 |
| 2026-01-21 | 5,010.00 | 5,010.00 | 4,800.00 | 4,940.00 | 4,940.00 | 135,805 |
| 2026-01-20 | 4,955.00 | 5,130.00 | 4,865.00 | 5,020.00 | 5,020.00 | 148,687 |
| 2026-01-19 | 4,790.00 | 4,960.00 | 4,770.00 | 4,955.00 | 4,955.00 | 106,327 |
| 2026-01-16 | 4,945.00 | 4,960.00 | 4,760.00 | 4,790.00 | 4,790.00 | 107,139 |
| 2026-01-15 | 4,850.00 | 5,000.00 | 4,740.00 | 4,945.00 | 4,945.00 | 88,599 |
| 2026-01-14 | 4,945.00 | 4,960.00 | 4,815.00 | 4,850.00 | 4,850.00 | 64,375 |
| 2026-01-13 | 4,785.00 | 4,940.00 | 4,765.00 | 4,930.00 | 4,930.00 | 143,191 |
| 2026-01-12 | 4,645.00 | 5,070.00 | 4,640.00 | 4,785.00 | 4,785.00 | 234,531 |
| 2026-01-09 | 4,755.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,650.00 | 147,558 |
| 2026-01-08 | 4,870.00 | 4,930.00 | 4,740.00 | 4,755.00 | 4,755.00 | 101,403 |
| 2026-01-07 | 5,050.00 | 5,060.00 | 4,840.00 | 4,875.00 | 4,875.00 | 182,909 |
| 2026-01-06 | 5,140.00 | 5,170.00 | 5,010.00 | 5,050.00 | 5,050.00 | 86,179 |
| 2026-01-05 | 5,130.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | 122,901 |
| 2026-01-02 | 5,060.00 | 5,150.00 | 4,980.00 | 5,100.00 | 5,100.00 | 60,367 |
| 2025-12-30 | 4,980.00 | 5,080.00 | 4,900.00 | 5,060.00 | 5,060.00 | 125,748 |
| 2025-12-29 | 5,030.00 | 5,090.00 | 4,955.00 | 5,060.00 | 5,060.00 | 64,284 |
| 2025-12-26 | 5,240.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | 77,782 |
| 2025-12-24 | 5,210.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 52,709 |
| 2025-12-23 | 5,180.00 | 5,240.00 | 5,070.00 | 5,210.00 | 5,210.00 | 70,419 |
| 2025-12-22 | 5,250.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | 81,333 |
| 2025-12-19 | 5,260.00 | 5,300.00 | 5,040.00 | 5,240.00 | 5,240.00 | 99,537 |
| 2025-12-18 | 5,270.00 | 5,270.00 | 5,120.00 | 5,230.00 | 5,230.00 | 62,719 |
| 2025-12-17 | 5,290.00 | 5,360.00 | 5,220.00 | 5,290.00 | 5,290.00 | 45,788 |
| 2025-12-16 | 5,540.00 | 5,550.00 | 5,260.00 | 5,280.00 | 5,280.00 | 64,031 |
| 2025-12-15 | 5,490.00 | 5,580.00 | 5,410.00 | 5,550.00 | 5,550.00 | 37,851 |
| 2025-12-12 | 5,560.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 34,764 |
| 2025-12-11 | 5,570.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,560.00 | 61,279 |
| 2025-12-10 | 5,650.00 | 5,740.00 | 5,530.00 | 5,570.00 | 5,570.00 | 66,873 |
| 2025-12-09 | 5,560.00 | 5,670.00 | 5,470.00 | 5,640.00 | 5,640.00 | 60,594 |
| 2025-12-08 | 5,390.00 | 5,700.00 | 5,350.00 | 5,580.00 | 5,580.00 | 118,787 |
| 2025-12-05 | 5,410.00 | 5,500.00 | 5,270.00 | 5,380.00 | 5,380.00 | 96,300 |
| 2025-12-04 | 5,540.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,410.00 | 37,718 |
| 2025-12-03 | 5,600.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,540.00 | 38,307 |
| 2025-12-02 | 5,560.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,570.00 | 28,418 |
| 2025-12-01 | 5,500.00 | 5,660.00 | 5,500.00 | 5,570.00 | 5,570.00 | 92,939 |
| 2025-11-28 | 5,280.00 | 5,490.00 | 5,280.00 | 5,460.00 | 5,460.00 | 62,603 |
| 2025-11-27 | 5,200.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,280.00 | 60,170 |
| 2025-11-26 | 5,140.00 | 5,330.00 | 5,140.00 | 5,300.00 | 5,300.00 | 47,638 |
| 2025-11-25 | 5,170.00 | 5,330.00 | 5,100.00 | 5,140.00 | 5,140.00 | 53,292 |
| 2025-11-24 | 5,350.00 | 5,360.00 | 5,110.00 | 5,170.00 | 5,170.00 | 62,335 |
| 2025-11-21 | 5,380.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,250.00 | 90,293 |
| 2025-11-20 | 5,400.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,470.00 | 45,112 |
| 2025-11-19 | 5,440.00 | 5,500.00 | 5,270.00 | 5,400.00 | 5,400.00 | 87,261 |
| 2025-11-18 | 5,710.00 | 5,710.00 | 5,380.00 | 5,440.00 | 5,440.00 | 118,919 |
| 2025-11-17 | 5,900.00 | 5,910.00 | 5,650.00 | 5,720.00 | 5,720.00 | 124,291 |
| 2025-11-14 | 6,050.00 | 6,050.00 | 5,880.00 | 5,880.00 | 5,880.00 | 88,186 |
| 2025-11-13 | 6,230.00 | 6,230.00 | 6,050.00 | 6,140.00 | 6,140.00 | 58,598 |
| 2025-11-12 | 5,960.00 | 6,170.00 | 5,900.00 | 6,150.00 | 6,150.00 | 68,931 |
| 2025-11-11 | 6,110.00 | 6,180.00 | 5,900.00 | 5,960.00 | 5,960.00 | 82,062 |
| 2025-11-10 | 5,930.00 | 6,030.00 | 5,800.00 | 6,020.00 | 6,020.00 | 68,464 |
| 2025-11-07 | 6,160.00 | 6,170.00 | 5,770.00 | 5,940.00 | 5,940.00 | 148,451 |
| 2025-11-06 | 6,010.00 | 6,260.00 | 6,010.00 | 6,180.00 | 6,180.00 | 90,927 |
| 2025-11-05 | 6,190.00 | 6,190.00 | 5,760.00 | 5,980.00 | 5,980.00 | 241,478 |
| 2025-11-04 | 6,210.00 | 6,370.00 | 6,150.00 | 6,200.00 | 6,200.00 | 156,146 |
| 2025-11-03 | 6,320.00 | 6,380.00 | 6,160.00 | 6,210.00 | 6,210.00 | 135,712 |
| 2025-10-31 | 6,400.00 | 6,490.00 | 6,300.00 | 6,310.00 | 6,310.00 | 136,381 |
| 2025-10-30 | 6,690.00 | 6,720.00 | 6,330.00 | 6,440.00 | 6,440.00 | 185,585 |
| 2025-10-29 | 6,810.00 | 6,840.00 | 6,610.00 | 6,690.00 | 6,690.00 | 156,154 |
| 2025-10-28 | 6,850.00 | 6,860.00 | 6,600.00 | 6,790.00 | 6,790.00 | 124,273 |
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.