DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,750.00 | 5,850.00 | 5,500.00 | 5,820.00 | 5,820.00 | 62,442 |
| 2025-04-24 | 5,800.00 | 5,800.00 | 5,710.00 | 5,740.00 | 5,740.00 | 43,494 |
| 2025-04-23 | 5,740.00 | 5,770.00 | 5,640.00 | 5,760.00 | 5,760.00 | 68,815 |
| 2025-04-22 | 5,590.00 | 5,720.00 | 5,540.00 | 5,640.00 | 5,640.00 | 43,060 |
| 2025-04-21 | 5,590.00 | 5,680.00 | 5,550.00 | 5,630.00 | 5,630.00 | 58,300 |
| 2025-04-18 | 5,500.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 47,827 |
| 2025-04-17 | 5,310.00 | 5,520.00 | 5,090.00 | 5,470.00 | 5,470.00 | 57,591 |
| 2025-04-16 | 5,420.00 | 5,520.00 | 5,300.00 | 5,310.00 | 5,310.00 | 45,423 |
| 2025-04-15 | 5,400.00 | 5,450.00 | 5,300.00 | 5,420.00 | 5,420.00 | 35,950 |
| 2025-04-14 | 5,240.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,380.00 | 58,283 |
| 2025-04-11 | 5,030.00 | 5,250.00 | 5,030.00 | 5,240.00 | 5,240.00 | 56,413 |
| 2025-04-10 | 4,920.00 | 5,190.00 | 4,910.00 | 5,190.00 | 5,190.00 | 128,128 |
| 2025-04-09 | 4,810.00 | 4,915.00 | 4,730.00 | 4,730.00 | 4,730.00 | 90,484 |
| 2025-04-08 | 4,995.00 | 5,060.00 | 4,845.00 | 4,845.00 | 4,845.00 | 79,778 |
| 2025-04-07 | 4,720.00 | 4,950.00 | 4,690.00 | 4,905.00 | 4,905.00 | 147,101 |
| 2025-04-04 | 4,750.00 | 5,100.00 | 4,750.00 | 5,000.00 | 5,000.00 | 85,579 |
| 2025-04-03 | 4,860.00 | 4,960.00 | 4,805.00 | 4,895.00 | 4,895.00 | 69,453 |
| 2025-04-02 | 5,120.00 | 5,210.00 | 4,955.00 | 4,975.00 | 4,975.00 | 81,429 |
| 2025-04-01 | 5,020.00 | 5,220.00 | 5,020.00 | 5,090.00 | 5,090.00 | 105,301 |
| 2025-03-31 | 5,270.00 | 5,350.00 | 4,985.00 | 4,995.00 | 4,995.00 | 108,763 |
| 2025-03-28 | 5,500.00 | 5,550.00 | 5,300.00 | 5,360.00 | 5,360.00 | 59,878 |
| 2025-03-27 | 5,700.00 | 5,720.00 | 5,520.00 | 5,520.00 | 5,520.00 | 95,471 |
| 2025-03-26 | 5,710.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,790.00 | 55,577 |
| 2025-03-25 | 5,800.00 | 5,900.00 | 5,610.00 | 5,640.00 | 5,640.00 | 78,261 |
| 2025-03-24 | 5,880.00 | 5,880.00 | 5,690.00 | 5,750.00 | 5,750.00 | 70,975 |
| 2025-03-21 | 5,920.00 | 5,930.00 | 5,660.00 | 5,820.00 | 5,820.00 | 105,269 |
| 2025-03-20 | 5,890.00 | 6,140.00 | 5,890.00 | 5,930.00 | 5,930.00 | 92,494 |
| 2025-03-19 | 5,870.00 | 6,010.00 | 5,820.00 | 5,850.00 | 5,850.00 | 129,068 |
| 2025-03-18 | 5,940.00 | 6,100.00 | 5,850.00 | 5,870.00 | 5,870.00 | 55,180 |
| 2025-03-17 | 6,030.00 | 6,050.00 | 5,910.00 | 5,910.00 | 5,910.00 | 68,219 |
| 2025-03-14 | 5,820.00 | 6,110.00 | 5,820.00 | 5,990.00 | 5,990.00 | 70,294 |
| 2025-03-13 | 6,100.00 | 6,100.00 | 5,820.00 | 5,820.00 | 5,820.00 | 104,266 |
| 2025-03-12 | 5,850.00 | 6,040.00 | 5,830.00 | 6,030.00 | 6,030.00 | 52,679 |
| 2025-03-11 | 5,660.00 | 5,930.00 | 5,620.00 | 5,840.00 | 5,840.00 | 115,957 |
| 2025-03-10 | 5,950.00 | 6,090.00 | 5,850.00 | 5,990.00 | 5,990.00 | 81,722 |
| 2025-03-07 | 5,940.00 | 6,140.00 | 5,865.00 | 5,960.00 | 5,960.00 | 78,995 |
| 2025-03-06 | 6,250.00 | 6,370.00 | 5,940.00 | 5,940.00 | 5,940.00 | 166,243 |
| 2025-03-05 | 6,000.00 | 6,330.00 | 6,000.00 | 6,220.00 | 6,220.00 | 58,851 |
| 2025-03-04 | 6,070.00 | 6,250.00 | 6,000.00 | 6,080.00 | 6,080.00 | 127,851 |
| 2025-02-28 | 6,580.00 | 6,580.00 | 6,310.00 | 6,340.00 | 6,340.00 | 143,330 |
| 2025-02-27 | 6,820.00 | 6,830.00 | 6,600.00 | 6,680.00 | 6,680.00 | 120,100 |
| 2025-02-26 | 6,680.00 | 6,920.00 | 6,600.00 | 6,810.00 | 6,810.00 | 202,287 |
| 2025-02-25 | 7,100.00 | 7,170.00 | 6,810.00 | 6,810.00 | 6,810.00 | 276,038 |
| 2025-02-24 | 6,810.00 | 7,850.00 | 6,700.00 | 7,110.00 | 7,110.00 | 1,144,946 |
| 2025-02-21 | 6,660.00 | 6,920.00 | 6,540.00 | 6,920.00 | 6,920.00 | 181,677 |
| 2025-02-20 | 6,730.00 | 7,020.00 | 6,510.00 | 6,660.00 | 6,660.00 | 310,561 |
| 2025-02-19 | 6,300.00 | 6,890.00 | 6,300.00 | 6,670.00 | 6,670.00 | 338,971 |
| 2025-02-18 | 6,480.00 | 6,490.00 | 6,230.00 | 6,290.00 | 6,290.00 | 115,024 |
| 2025-02-17 | 6,370.00 | 6,680.00 | 6,240.00 | 6,460.00 | 6,460.00 | 281,850 |
| 2025-02-14 | 6,260.00 | 6,490.00 | 5,910.00 | 6,370.00 | 6,370.00 | 287,657 |
| 2025-02-13 | 5,640.00 | 6,380.00 | 5,640.00 | 6,160.00 | 6,160.00 | 558,108 |
| 2025-02-12 | 5,660.00 | 5,820.00 | 5,580.00 | 5,630.00 | 5,630.00 | 93,674 |
| 2025-02-11 | 5,650.00 | 5,740.00 | 5,570.00 | 5,660.00 | 5,660.00 | 47,561 |
| 2025-02-10 | 5,530.00 | 5,700.00 | 5,280.00 | 5,650.00 | 5,650.00 | 100,310 |
| 2025-02-07 | 5,520.00 | 5,640.00 | 5,430.00 | 5,500.00 | 5,500.00 | 79,112 |
| 2025-02-06 | 5,510.00 | 5,530.00 | 5,360.00 | 5,510.00 | 5,510.00 | 49,996 |
| 2025-02-05 | 5,270.00 | 5,520.00 | 5,270.00 | 5,490.00 | 5,490.00 | 42,868 |
| 2025-02-04 | 5,190.00 | 5,430.00 | 5,190.00 | 5,270.00 | 5,270.00 | 57,792 |
| 2025-02-03 | 5,530.00 | 5,560.00 | 5,130.00 | 5,150.00 | 5,150.00 | 97,004 |
| 2025-01-31 | 5,650.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,560.00 | 55,770 |
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.