DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,550.00 | 5,710.00 | 5,530.00 | 5,650.00 | 5,650.00 | 55,507 |
| 2025-01-23 | 5,880.00 | 5,890.00 | 5,600.00 | 5,600.00 | 5,600.00 | 78,361 |
| 2025-01-22 | 5,860.00 | 6,100.00 | 5,840.00 | 5,860.00 | 5,860.00 | 86,953 |
| 2025-01-21 | 6,220.00 | 6,220.00 | 5,820.00 | 5,900.00 | 5,900.00 | 185,681 |
| 2025-01-20 | 5,770.00 | 6,430.00 | 5,730.00 | 6,260.00 | 6,260.00 | 634,129 |
| 2025-01-17 | 5,620.00 | 5,770.00 | 5,620.00 | 5,660.00 | 5,660.00 | 51,696 |
| 2025-01-16 | 5,660.00 | 5,770.00 | 5,660.00 | 5,680.00 | 5,680.00 | 39,805 |
| 2025-01-15 | 5,810.00 | 5,920.00 | 5,610.00 | 5,630.00 | 5,630.00 | 63,684 |
| 2025-01-14 | 5,520.00 | 5,840.00 | 5,520.00 | 5,810.00 | 5,810.00 | 62,012 |
| 2025-01-13 | 5,630.00 | 5,690.00 | 5,530.00 | 5,530.00 | 5,530.00 | 31,653 |
| 2025-01-10 | 5,870.00 | 5,870.00 | 5,660.00 | 5,680.00 | 5,680.00 | 33,547 |
| 2025-01-09 | 5,730.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,800.00 | 60,880 |
| 2025-01-08 | 5,650.00 | 5,770.00 | 5,560.00 | 5,760.00 | 5,760.00 | 53,751 |
| 2025-01-07 | 5,670.00 | 5,810.00 | 5,620.00 | 5,660.00 | 5,660.00 | 64,906 |
| 2025-01-06 | 5,500.00 | 5,670.00 | 5,450.00 | 5,650.00 | 5,650.00 | 81,356 |
| 2025-01-03 | 5,210.00 | 5,520.00 | 5,200.00 | 5,450.00 | 5,450.00 | 106,052 |
| 2025-01-02 | 5,130.00 | 5,220.00 | 5,070.00 | 5,210.00 | 5,210.00 | 49,360 |
| 2024-12-30 | 5,050.00 | 5,150.00 | 4,990.00 | 5,130.00 | 5,130.00 | 25,078 |
| 2024-12-27 | 5,050.00 | 5,120.00 | 4,890.00 | 5,040.00 | 5,040.00 | 74,251 |
| 2024-12-26 | 5,130.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | 48,832 |
| 2024-12-24 | 5,380.00 | 5,400.00 | 5,140.00 | 5,140.00 | 5,140.00 | 61,663 |
| 2024-12-23 | 5,140.00 | 5,340.00 | 5,060.00 | 5,300.00 | 5,300.00 | 58,075 |
| 2024-12-20 | 5,320.00 | 5,320.00 | 5,020.00 | 5,140.00 | 5,140.00 | 63,444 |
| 2024-12-19 | 5,410.00 | 5,470.00 | 5,340.00 | 5,370.00 | 5,370.00 | 58,824 |
| 2024-12-18 | 5,310.00 | 5,610.00 | 5,310.00 | 5,560.00 | 5,560.00 | 125,541 |
| 2024-12-17 | 5,590.00 | 5,640.00 | 5,310.00 | 5,360.00 | 5,360.00 | 104,643 |
| 2024-12-16 | 5,430.00 | 6,000.00 | 5,400.00 | 5,550.00 | 5,550.00 | 988,800 |
| 2024-12-13 | 5,310.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,300.00 | 62,603 |
| 2024-12-12 | 5,290.00 | 5,430.00 | 5,170.00 | 5,310.00 | 5,310.00 | 59,317 |
| 2024-12-11 | 4,985.00 | 5,320.00 | 4,985.00 | 5,290.00 | 5,290.00 | 101,873 |
| 2024-12-10 | 4,610.00 | 5,020.00 | 4,610.00 | 4,985.00 | 4,985.00 | 94,125 |
| 2024-12-09 | 4,775.00 | 5,060.00 | 4,580.00 | 4,630.00 | 4,630.00 | 188,203 |
| 2024-12-06 | 5,110.00 | 5,190.00 | 4,800.00 | 5,070.00 | 5,070.00 | 135,910 |
| 2024-12-05 | 5,340.00 | 5,350.00 | 5,120.00 | 5,140.00 | 5,140.00 | 108,710 |
| 2024-12-04 | 5,280.00 | 5,590.00 | 5,250.00 | 5,300.00 | 5,300.00 | 151,302 |
| 2024-12-03 | 5,380.00 | 5,540.00 | 5,380.00 | 5,490.00 | 5,490.00 | 63,302 |
| 2024-12-02 | 5,540.00 | 5,730.00 | 5,450.00 | 5,450.00 | 5,450.00 | 105,156 |
| 2024-11-29 | 5,890.00 | 5,920.00 | 5,510.00 | 5,520.00 | 5,520.00 | 127,133 |
| 2024-11-28 | 5,800.00 | 5,910.00 | 5,730.00 | 5,880.00 | 5,880.00 | 59,615 |
| 2024-11-27 | 5,950.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,790.00 | 85,440 |
| 2024-11-26 | 6,010.00 | 6,220.00 | 5,950.00 | 6,000.00 | 6,000.00 | 62,490 |
| 2024-11-25 | 5,750.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 79,166 |
| 2024-11-22 | 5,760.00 | 5,950.00 | 5,710.00 | 5,720.00 | 5,720.00 | 81,488 |
| 2024-11-21 | 5,690.00 | 5,840.00 | 5,670.00 | 5,760.00 | 5,760.00 | 104,414 |
| 2024-11-20 | 5,770.00 | 5,940.00 | 5,700.00 | 5,780.00 | 5,780.00 | 45,759 |
| 2024-11-19 | 5,840.00 | 5,890.00 | 5,570.00 | 5,770.00 | 5,770.00 | 70,662 |
| 2024-11-18 | 5,610.00 | 5,950.00 | 5,500.00 | 5,840.00 | 5,840.00 | 93,346 |
| 2024-11-15 | 5,710.00 | 5,790.00 | 5,450.00 | 5,610.00 | 5,610.00 | 334,824 |
| 2024-11-14 | 6,100.00 | 6,350.00 | 5,870.00 | 6,000.00 | 6,000.00 | 129,713 |
| 2024-11-13 | 6,270.00 | 6,590.00 | 6,120.00 | 6,150.00 | 6,150.00 | 126,128 |
| 2024-11-12 | 6,520.00 | 6,610.00 | 6,250.00 | 6,470.00 | 6,470.00 | 153,853 |
| 2024-11-11 | 7,260.00 | 7,290.00 | 6,530.00 | 6,580.00 | 6,580.00 | 208,157 |
| 2024-11-08 | 7,010.00 | 7,370.00 | 7,010.00 | 7,080.00 | 7,080.00 | 83,151 |
| 2024-11-07 | 7,360.00 | 7,360.00 | 7,040.00 | 7,040.00 | 7,040.00 | 121,900 |
| 2024-11-06 | 7,850.00 | 7,880.00 | 7,320.00 | 7,370.00 | 7,370.00 | 110,459 |
| 2024-11-05 | 7,610.00 | 7,980.00 | 7,610.00 | 7,770.00 | 7,770.00 | 66,955 |
| 2024-11-04 | 7,480.00 | 7,730.00 | 7,320.00 | 7,720.00 | 7,720.00 | 91,877 |
| 2024-11-01 | 7,350.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,310.00 | 68,410 |
| 2024-10-31 | 7,400.00 | 7,590.00 | 7,300.00 | 7,420.00 | 7,420.00 | 52,346 |
| 2024-10-30 | 7,580.00 | 7,700.00 | 7,420.00 | 7,420.00 | 7,420.00 | 50,233 |
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.