DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7,250.00 | 7,300.00 | 6,790.00 | 6,860.00 | 6,860.00 | 286,117 |
| 2025-10-24 | 6,550.00 | 7,010.00 | 6,480.00 | 7,010.00 | 7,010.00 | 395,874 |
| 2025-10-23 | 6,700.00 | 6,700.00 | 6,440.00 | 6,470.00 | 6,470.00 | 105,868 |
| 2025-10-22 | 6,630.00 | 6,810.00 | 6,500.00 | 6,690.00 | 6,690.00 | 130,816 |
| 2025-10-21 | 6,630.00 | 6,870.00 | 6,530.00 | 6,600.00 | 6,600.00 | 217,329 |
| 2025-10-20 | 6,620.00 | 6,660.00 | 6,220.00 | 6,630.00 | 6,630.00 | 170,254 |
| 2025-10-17 | 6,410.00 | 6,640.00 | 6,330.00 | 6,620.00 | 6,620.00 | 332,774 |
| 2025-10-16 | 6,080.00 | 6,400.00 | 6,080.00 | 6,400.00 | 6,400.00 | 191,375 |
| 2025-10-15 | 6,100.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,080.00 | 75,589 |
| 2025-10-14 | 6,050.00 | 6,220.00 | 5,950.00 | 6,120.00 | 6,120.00 | 126,571 |
| 2025-10-13 | 5,920.00 | 6,150.00 | 5,730.00 | 6,050.00 | 6,050.00 | 93,590 |
| 2025-10-10 | 6,000.00 | 6,140.00 | 5,940.00 | 5,990.00 | 5,990.00 | 100,426 |
| 2025-10-02 | 5,800.00 | 6,030.00 | 5,800.00 | 6,000.00 | 6,000.00 | 65,380 |
| 2025-10-01 | 5,820.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | 49,205 |
| 2025-09-30 | 5,950.00 | 5,960.00 | 5,810.00 | 5,810.00 | 5,810.00 | 39,933 |
| 2025-09-29 | 5,880.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,890.00 | 69,966 |
| 2025-09-26 | 6,220.00 | 6,220.00 | 5,840.00 | 5,860.00 | 5,860.00 | 129,962 |
| 2025-09-25 | 6,120.00 | 6,190.00 | 6,050.00 | 6,130.00 | 6,130.00 | 81,750 |
| 2025-09-24 | 6,270.00 | 6,290.00 | 6,060.00 | 6,120.00 | 6,120.00 | 81,970 |
| 2025-09-23 | 6,170.00 | 6,280.00 | 6,080.00 | 6,270.00 | 6,270.00 | 121,941 |
| 2025-09-22 | 6,240.00 | 6,350.00 | 6,170.00 | 6,190.00 | 6,190.00 | 100,062 |
| 2025-09-19 | 6,360.00 | 6,370.00 | 6,200.00 | 6,240.00 | 6,240.00 | 97,451 |
| 2025-09-18 | 6,280.00 | 6,380.00 | 6,200.00 | 6,330.00 | 6,330.00 | 106,339 |
| 2025-09-17 | 6,210.00 | 6,370.00 | 6,120.00 | 6,280.00 | 6,280.00 | 115,962 |
| 2025-09-16 | 6,250.00 | 6,310.00 | 6,200.00 | 6,210.00 | 6,210.00 | 73,497 |
| 2025-09-15 | 6,230.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 96,840 |
| 2025-09-12 | 6,090.00 | 6,250.00 | 6,090.00 | 6,180.00 | 6,180.00 | 90,911 |
| 2025-09-11 | 6,130.00 | 6,220.00 | 6,050.00 | 6,060.00 | 6,060.00 | 66,054 |
| 2025-09-10 | 6,150.00 | 6,190.00 | 6,070.00 | 6,130.00 | 6,130.00 | 75,995 |
| 2025-09-09 | 6,160.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 50,506 |
| 2025-09-08 | 6,140.00 | 6,170.00 | 6,090.00 | 6,150.00 | 6,150.00 | 39,591 |
| 2025-09-05 | 6,200.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | 36,504 |
| 2025-09-04 | 6,200.00 | 6,300.00 | 6,160.00 | 6,210.00 | 6,210.00 | 37,450 |
| 2025-09-03 | 6,020.00 | 6,150.00 | 5,980.00 | 6,120.00 | 6,120.00 | 39,411 |
| 2025-09-02 | 5,990.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | 33,980 |
| 2025-09-01 | 6,130.00 | 6,190.00 | 5,980.00 | 5,990.00 | 5,990.00 | 69,889 |
| 2025-08-29 | 6,300.00 | 6,380.00 | 6,150.00 | 6,210.00 | 6,210.00 | 70,374 |
| 2025-08-28 | 6,520.00 | 6,560.00 | 6,290.00 | 6,300.00 | 6,300.00 | 75,923 |
| 2025-08-27 | 6,430.00 | 6,570.00 | 6,320.00 | 6,520.00 | 6,520.00 | 49,289 |
| 2025-08-26 | 6,410.00 | 6,550.00 | 6,390.00 | 6,430.00 | 6,430.00 | 45,993 |
| 2025-08-25 | 6,350.00 | 6,460.00 | 6,310.00 | 6,410.00 | 6,410.00 | 49,864 |
| 2025-08-22 | 6,300.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | 52,609 |
| 2025-08-21 | 6,360.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,300.00 | 53,498 |
| 2025-08-20 | 6,470.00 | 6,520.00 | 6,270.00 | 6,360.00 | 6,360.00 | 87,046 |
| 2025-08-19 | 6,550.00 | 6,700.00 | 6,390.00 | 6,530.00 | 6,530.00 | 81,490 |
| 2025-08-18 | 6,710.00 | 6,710.00 | 6,440.00 | 6,480.00 | 6,480.00 | 117,719 |
| 2025-08-14 | 6,650.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 95,559 |
| 2025-08-13 | 6,690.00 | 6,770.00 | 6,620.00 | 6,700.00 | 6,700.00 | 84,943 |
| 2025-08-12 | 6,830.00 | 6,900.00 | 6,540.00 | 6,610.00 | 6,610.00 | 127,208 |
| 2025-08-11 | 6,760.00 | 6,940.00 | 6,710.00 | 6,820.00 | 6,820.00 | 130,553 |
| 2025-08-08 | 6,910.00 | 6,970.00 | 6,730.00 | 6,760.00 | 6,760.00 | 154,462 |
| 2025-08-07 | 7,010.00 | 7,020.00 | 6,900.00 | 6,910.00 | 6,910.00 | 112,281 |
| 2025-08-06 | 6,930.00 | 7,080.00 | 6,930.00 | 7,010.00 | 7,010.00 | 97,189 |
| 2025-08-05 | 6,900.00 | 7,290.00 | 6,900.00 | 6,990.00 | 6,990.00 | 142,163 |
| 2025-08-04 | 6,850.00 | 7,050.00 | 6,840.00 | 6,880.00 | 6,880.00 | 128,968 |
| 2025-08-01 | 7,350.00 | 7,400.00 | 6,920.00 | 6,920.00 | 6,920.00 | 253,776 |
| 2025-07-31 | 7,590.00 | 7,680.00 | 7,270.00 | 7,350.00 | 7,350.00 | 228,568 |
| 2025-07-30 | 7,140.00 | 8,300.00 | 7,100.00 | 7,540.00 | 7,540.00 | 1,619,493 |
| 2025-07-29 | 7,100.00 | 7,210.00 | 6,950.00 | 7,140.00 | 7,140.00 | 121,067 |
| 2025-07-28 | 7,130.00 | 7,380.00 | 7,070.00 | 7,200.00 | 7,200.00 | 167,757 |
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.