DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,560.00 | 7,620.00 | 7,350.00 | 7,580.00 | 7,580.00 | 39,917 |
| 2024-10-28 | 7,140.00 | 7,630.00 | 7,140.00 | 7,630.00 | 7,630.00 | 67,638 |
| 2024-10-25 | 7,450.00 | 7,600.00 | 7,210.00 | 7,220.00 | 7,220.00 | 57,011 |
| 2024-10-24 | 7,510.00 | 7,630.00 | 7,370.00 | 7,370.00 | 7,370.00 | 66,933 |
| 2024-10-23 | 7,280.00 | 7,630.00 | 7,280.00 | 7,470.00 | 7,470.00 | 73,171 |
| 2024-10-22 | 7,500.00 | 7,520.00 | 7,280.00 | 7,390.00 | 7,390.00 | 115,659 |
| 2024-10-21 | 7,590.00 | 7,730.00 | 7,540.00 | 7,610.00 | 7,610.00 | 44,375 |
| 2024-10-18 | 7,720.00 | 7,790.00 | 7,500.00 | 7,590.00 | 7,590.00 | 94,756 |
| 2024-10-17 | 7,830.00 | 7,950.00 | 7,780.00 | 7,800.00 | 7,800.00 | 61,295 |
| 2024-10-16 | 8,090.00 | 8,160.00 | 7,810.00 | 7,830.00 | 7,830.00 | 71,123 |
| 2024-10-15 | 8,390.00 | 8,390.00 | 7,870.00 | 7,920.00 | 7,920.00 | 128,041 |
| 2024-10-14 | 8,320.00 | 8,370.00 | 8,040.00 | 8,240.00 | 8,240.00 | 82,191 |
| 2024-10-11 | 8,560.00 | 8,720.00 | 8,270.00 | 8,320.00 | 8,320.00 | 132,103 |
| 2024-10-10 | 8,820.00 | 8,860.00 | 8,610.00 | 8,700.00 | 8,700.00 | 148,490 |
| 2024-10-08 | 8,560.00 | 9,430.00 | 8,370.00 | 8,770.00 | 8,770.00 | 1,108,569 |
| 2024-10-07 | 8,050.00 | 8,700.00 | 8,050.00 | 8,560.00 | 8,560.00 | 164,379 |
| 2024-10-04 | 8,120.00 | 8,220.00 | 8,030.00 | 8,040.00 | 8,040.00 | 83,544 |
| 2024-10-02 | 8,140.00 | 8,400.00 | 8,110.00 | 8,260.00 | 8,260.00 | 88,947 |
| 2024-09-30 | 8,640.00 | 8,730.00 | 8,300.00 | 8,330.00 | 8,330.00 | 104,605 |
| 2024-09-27 | 8,650.00 | 8,740.00 | 8,550.00 | 8,640.00 | 8,640.00 | 92,876 |
| 2024-09-26 | 8,300.00 | 8,690.00 | 8,240.00 | 8,690.00 | 8,690.00 | 148,771 |
| 2024-09-25 | 8,200.00 | 8,520.00 | 8,010.00 | 8,270.00 | 8,270.00 | 197,465 |
| 2024-09-24 | 7,750.00 | 8,200.00 | 7,750.00 | 8,180.00 | 8,180.00 | 151,305 |
| 2024-09-23 | 7,450.00 | 7,860.00 | 7,450.00 | 7,740.00 | 7,740.00 | 85,917 |
| 2024-09-20 | 7,730.00 | 7,790.00 | 7,550.00 | 7,580.00 | 7,580.00 | 98,660 |
| 2024-09-19 | 7,590.00 | 7,740.00 | 7,440.00 | 7,550.00 | 7,550.00 | 77,775 |
| 2024-09-13 | 7,650.00 | 7,650.00 | 7,470.00 | 7,590.00 | 7,590.00 | 71,284 |
| 2024-09-12 | 7,640.00 | 8,040.00 | 7,410.00 | 7,520.00 | 7,520.00 | 374,354 |
| 2024-09-11 | 7,270.00 | 7,890.00 | 7,250.00 | 7,600.00 | 7,600.00 | 89,751 |
| 2024-09-10 | 7,280.00 | 8,250.00 | 7,270.00 | 7,270.00 | 7,270.00 | 71,984 |
| 2024-09-09 | 7,180.00 | 7,440.00 | 7,160.00 | 7,350.00 | 7,350.00 | 82,055 |
| 2024-09-06 | 8,030.00 | 8,030.00 | 7,420.00 | 7,420.00 | 7,420.00 | 125,757 |
| 2024-09-05 | 7,980.00 | 8,180.00 | 7,790.00 | 7,920.00 | 7,920.00 | 62,033 |
| 2024-09-04 | 7,870.00 | 8,140.00 | 7,820.00 | 7,980.00 | 7,980.00 | 69,972 |
| 2024-09-03 | 8,470.00 | 8,640.00 | 8,210.00 | 8,230.00 | 8,230.00 | 91,612 |
| 2024-09-02 | 8,370.00 | 8,630.00 | 8,190.00 | 8,450.00 | 8,450.00 | 170,590 |
| 2024-08-30 | 8,480.00 | 8,560.00 | 8,080.00 | 8,280.00 | 8,280.00 | 165,871 |
| 2024-08-29 | 7,730.00 | 8,500.00 | 7,650.00 | 8,500.00 | 8,500.00 | 173,215 |
| 2024-08-28 | 7,870.00 | 8,030.00 | 7,690.00 | 7,740.00 | 7,740.00 | 79,240 |
| 2024-08-27 | 7,990.00 | 8,040.00 | 7,750.00 | 7,860.00 | 7,860.00 | 54,141 |
| 2024-08-26 | 8,060.00 | 8,200.00 | 7,890.00 | 7,990.00 | 7,990.00 | 67,634 |
| 2024-08-23 | 8,060.00 | 8,210.00 | 7,940.00 | 8,060.00 | 8,060.00 | 71,474 |
| 2024-08-22 | 8,250.00 | 8,460.00 | 8,150.00 | 8,240.00 | 8,240.00 | 80,201 |
| 2024-08-21 | 8,430.00 | 8,520.00 | 8,120.00 | 8,210.00 | 8,210.00 | 108,642 |
| 2024-08-20 | 8,000.00 | 8,490.00 | 7,960.00 | 8,400.00 | 8,400.00 | 253,678 |
| 2024-08-19 | 7,890.00 | 8,140.00 | 7,730.00 | 7,730.00 | 7,730.00 | 71,272 |
| 2024-08-16 | 8,240.00 | 8,280.00 | 7,950.00 | 7,980.00 | 7,980.00 | 108,177 |
| 2024-08-14 | 7,880.00 | 8,280.00 | 7,880.00 | 8,200.00 | 8,200.00 | 106,342 |
| 2024-08-13 | 7,650.00 | 7,970.00 | 7,520.00 | 7,840.00 | 7,840.00 | 90,244 |
| 2024-08-12 | 7,730.00 | 7,950.00 | 7,730.00 | 7,760.00 | 7,760.00 | 77,723 |
| 2024-08-09 | 7,370.00 | 7,800.00 | 7,370.00 | 7,750.00 | 7,750.00 | 119,063 |
| 2024-08-08 | 7,400.00 | 7,560.00 | 6,970.00 | 7,300.00 | 7,300.00 | 110,215 |
| 2024-08-07 | 7,750.00 | 7,890.00 | 7,500.00 | 7,580.00 | 7,580.00 | 179,932 |
| 2024-08-06 | 6,890.00 | 7,890.00 | 6,890.00 | 7,830.00 | 7,830.00 | 258,669 |
| 2024-08-05 | 8,200.00 | 8,370.00 | 6,650.00 | 6,890.00 | 6,890.00 | 335,854 |
| 2024-08-02 | 8,620.00 | 8,820.00 | 8,410.00 | 8,410.00 | 8,410.00 | 119,601 |
| 2024-08-01 | 8,530.00 | 8,930.00 | 8,520.00 | 8,920.00 | 8,920.00 | 96,138 |
| 2024-07-31 | 8,440.00 | 8,570.00 | 8,320.00 | 8,530.00 | 8,530.00 | 106,575 |
| 2024-07-30 | 8,540.00 | 8,760.00 | 8,420.00 | 8,530.00 | 8,530.00 | 104,927 |
| 2024-07-29 | 8,510.00 | 8,600.00 | 8,360.00 | 8,570.00 | 8,570.00 | 119,372 |
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.