DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,280.00 | 7,330.00 | 7,050.00 | 7,090.00 | 7,090.00 | 158,154 |
| 2025-07-24 | 7,200.00 | 7,320.00 | 7,150.00 | 7,240.00 | 7,240.00 | 121,025 |
| 2025-07-23 | 7,370.00 | 7,370.00 | 7,020.00 | 7,180.00 | 7,180.00 | 166,736 |
| 2025-07-22 | 7,600.00 | 7,600.00 | 7,200.00 | 7,270.00 | 7,270.00 | 253,759 |
| 2025-07-21 | 7,080.00 | 7,700.00 | 7,070.00 | 7,570.00 | 7,570.00 | 595,287 |
| 2025-07-18 | 7,100.00 | 7,310.00 | 7,000.00 | 7,050.00 | 7,050.00 | 216,266 |
| 2025-07-17 | 7,250.00 | 7,290.00 | 6,980.00 | 7,090.00 | 7,090.00 | 168,142 |
| 2025-07-16 | 7,100.00 | 7,440.00 | 6,960.00 | 7,230.00 | 7,230.00 | 349,739 |
| 2025-07-15 | 7,030.00 | 7,170.00 | 6,880.00 | 7,080.00 | 7,080.00 | 176,550 |
| 2025-07-14 | 6,950.00 | 7,250.00 | 6,850.00 | 7,000.00 | 7,000.00 | 291,911 |
| 2025-07-11 | 6,650.00 | 7,020.00 | 6,590.00 | 6,910.00 | 6,910.00 | 393,340 |
| 2025-07-10 | 6,460.00 | 6,680.00 | 6,460.00 | 6,550.00 | 6,550.00 | 140,058 |
| 2025-07-09 | 6,430.00 | 6,700.00 | 6,410.00 | 6,450.00 | 6,450.00 | 172,879 |
| 2025-07-08 | 6,380.00 | 6,530.00 | 6,370.00 | 6,420.00 | 6,420.00 | 97,897 |
| 2025-07-07 | 6,610.00 | 6,610.00 | 6,400.00 | 6,500.00 | 6,500.00 | 133,574 |
| 2025-07-04 | 6,600.00 | 6,670.00 | 6,480.00 | 6,610.00 | 6,610.00 | 164,478 |
| 2025-07-03 | 6,380.00 | 6,640.00 | 6,340.00 | 6,600.00 | 6,600.00 | 231,222 |
| 2025-07-02 | 6,320.00 | 6,400.00 | 6,120.00 | 6,380.00 | 6,380.00 | 147,640 |
| 2025-07-01 | 6,100.00 | 6,310.00 | 6,070.00 | 6,270.00 | 6,270.00 | 141,656 |
| 2025-06-30 | 6,130.00 | 6,210.00 | 6,030.00 | 6,060.00 | 6,060.00 | 109,288 |
| 2025-06-27 | 6,260.00 | 6,330.00 | 6,080.00 | 6,130.00 | 6,130.00 | 173,338 |
| 2025-06-26 | 6,440.00 | 6,530.00 | 6,250.00 | 6,250.00 | 6,250.00 | 224,110 |
| 2025-06-25 | 6,390.00 | 6,480.00 | 6,310.00 | 6,430.00 | 6,430.00 | 282,760 |
| 2025-06-24 | 5,990.00 | 7,350.00 | 5,990.00 | 6,390.00 | 6,390.00 | 4,189,905 |
| 2025-06-23 | 5,980.00 | 6,020.00 | 5,740.00 | 5,890.00 | 5,890.00 | 137,393 |
| 2025-06-20 | 5,960.00 | 6,110.00 | 5,860.00 | 6,040.00 | 6,040.00 | 118,719 |
| 2025-06-19 | 6,100.00 | 6,100.00 | 5,940.00 | 5,960.00 | 5,960.00 | 81,671 |
| 2025-06-18 | 5,940.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | 106,402 |
| 2025-06-17 | 5,980.00 | 6,140.00 | 5,810.00 | 5,980.00 | 5,980.00 | 138,761 |
| 2025-06-16 | 5,900.00 | 5,920.00 | 5,760.00 | 5,830.00 | 5,830.00 | 104,626 |
| 2025-06-13 | 6,050.00 | 6,090.00 | 5,920.00 | 5,960.00 | 5,960.00 | 113,768 |
| 2025-06-12 | 6,200.00 | 6,250.00 | 6,040.00 | 6,050.00 | 6,050.00 | 135,496 |
| 2025-06-11 | 6,280.00 | 6,320.00 | 6,170.00 | 6,190.00 | 6,190.00 | 95,800 |
| 2025-06-10 | 6,230.00 | 6,320.00 | 6,120.00 | 6,180.00 | 6,180.00 | 109,977 |
| 2025-06-09 | 6,220.00 | 6,280.00 | 6,090.00 | 6,200.00 | 6,200.00 | 131,239 |
| 2025-06-05 | 5,930.00 | 6,230.00 | 5,840.00 | 6,220.00 | 6,220.00 | 163,733 |
| 2025-06-04 | 5,740.00 | 5,935.00 | 5,740.00 | 5,930.00 | 5,930.00 | 92,441 |
| 2025-06-02 | 5,710.00 | 5,830.00 | 5,680.00 | 5,780.00 | 5,780.00 | 106,593 |
| 2025-05-30 | 5,660.00 | 5,810.00 | 5,540.00 | 5,710.00 | 5,710.00 | 120,151 |
| 2025-05-29 | 5,530.00 | 5,690.00 | 5,380.00 | 5,640.00 | 5,640.00 | 175,249 |
| 2025-05-28 | 5,270.00 | 5,890.00 | 5,180.00 | 5,530.00 | 5,530.00 | 812,664 |
| 2025-05-27 | 5,230.00 | 5,230.00 | 5,110.00 | 5,200.00 | 5,200.00 | 47,720 |
| 2025-05-26 | 5,000.00 | 5,390.00 | 5,000.00 | 5,230.00 | 5,230.00 | 108,958 |
| 2025-05-23 | 5,140.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | 90,372 |
| 2025-05-22 | 5,130.00 | 5,280.00 | 5,090.00 | 5,170.00 | 5,170.00 | 93,548 |
| 2025-05-21 | 5,240.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | 87,665 |
| 2025-05-20 | 5,450.00 | 5,510.00 | 5,200.00 | 5,240.00 | 5,240.00 | 98,437 |
| 2025-05-19 | 5,480.00 | 5,480.00 | 5,330.00 | 5,450.00 | 5,450.00 | 67,883 |
| 2025-05-16 | 5,530.00 | 5,530.00 | 5,390.00 | 5,520.00 | 5,520.00 | 93,995 |
| 2025-05-15 | 5,650.00 | 5,690.00 | 5,470.00 | 5,520.00 | 5,520.00 | 83,940 |
| 2025-05-14 | 5,690.00 | 5,760.00 | 5,610.00 | 5,690.00 | 5,690.00 | 86,205 |
| 2025-05-13 | 5,760.00 | 5,820.00 | 5,630.00 | 5,710.00 | 5,710.00 | 63,906 |
| 2025-05-12 | 5,620.00 | 5,800.00 | 5,620.00 | 5,740.00 | 5,740.00 | 80,908 |
| 2025-05-09 | 5,660.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | 71,298 |
| 2025-05-08 | 5,660.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,730.00 | 54,175 |
| 2025-05-07 | 5,690.00 | 5,740.00 | 5,490.00 | 5,660.00 | 5,660.00 | 53,808 |
| 2025-05-02 | 5,720.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,690.00 | 32,865 |
| 2025-04-30 | 5,850.00 | 5,850.00 | 5,720.00 | 5,720.00 | 5,720.00 | 64,084 |
| 2025-04-29 | 5,790.00 | 5,890.00 | 5,750.00 | 5,840.00 | 5,840.00 | 40,082 |
| 2025-04-28 | 5,820.00 | 5,980.00 | 5,780.00 | 5,790.00 | 5,790.00 | 57,270 |
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.