Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 079810.KQ stock page

DE&T Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,695.003,775.003,595.003,655.003,655.0047,517
2026-10-193,500.003,725.003,490.003,690.003,690.0055,706
2026-10-163,450.003,690.003,450.003,600.003,600.0065,539
2026-10-153,600.003,675.003,415.003,430.003,430.00135,463
2026-10-143,565.003,760.003,495.003,595.003,595.0070,840
2026-10-133,500.003,590.003,395.003,535.003,535.00111,716
2026-10-123,695.003,800.003,530.003,560.003,560.0069,226
2026-10-083,675.003,800.003,595.003,680.003,680.0068,510
2026-10-073,760.003,840.003,665.003,700.003,700.0048,334
2026-10-063,705.003,800.003,705.003,745.003,745.0062,396
2026-10-023,610.003,730.003,450.003,690.003,690.0074,382
2026-10-013,550.003,635.003,515.003,610.003,610.0032,058
2026-09-303,510.003,635.003,510.003,595.003,595.0038,746
2026-09-293,550.003,590.003,500.003,505.003,505.0019,595
2026-09-283,600.003,690.003,545.003,585.003,585.0027,531
2026-09-233,675.003,675.003,500.003,550.003,550.0045,621
2026-09-223,700.003,760.003,630.003,650.003,650.0043,036
2026-09-213,700.003,700.003,620.003,625.003,625.0039,704
2026-09-183,760.003,827.003,730.003,745.003,745.0032,326
2026-09-173,725.003,800.003,662.003,745.003,745.0056,442
2026-09-163,655.003,740.003,585.003,720.003,720.0056,533
2026-09-153,635.003,760.003,555.003,645.003,645.0058,436
2026-09-143,640.003,700.003,615.003,625.003,625.0032,584
2026-09-113,760.003,785.003,600.003,730.003,730.0038,504
2026-09-103,890.003,890.003,760.003,760.003,760.0052,487
2026-09-094,100.004,150.003,845.003,890.003,890.00118,184
2026-09-084,025.004,205.004,010.004,100.004,100.00204,431
2026-09-074,015.004,075.003,945.004,045.004,045.00134,591
2026-09-043,860.004,040.003,850.004,015.004,015.00234,677
2026-09-033,815.003,975.003,815.003,860.003,860.00132,585
2026-09-023,905.003,945.003,765.003,795.003,795.0070,167
2026-09-013,755.003,965.003,755.003,945.003,945.00135,683
2026-08-313,680.003,815.003,570.003,810.003,810.0094,740
2026-08-283,530.003,690.003,530.003,680.003,680.0086,276
2026-08-273,345.003,580.003,335.003,580.003,580.00127,784
2026-08-263,335.003,415.003,250.003,360.003,360.0052,847
2026-08-253,205.003,335.003,070.003,330.003,330.00116,107
2026-08-243,110.003,290.003,100.003,265.003,265.0052,708
2026-08-213,210.003,280.003,095.003,110.003,110.0052,156
2026-08-203,365.003,380.003,200.003,280.003,280.0038,307
2026-08-193,350.003,365.003,225.003,270.003,270.0040,459
2026-08-183,520.003,535.003,360.003,360.003,360.0041,588
2026-08-143,460.003,605.003,405.003,520.003,520.0076,932
2026-08-133,490.003,580.003,415.003,470.003,470.0079,880
2026-08-123,570.003,570.003,465.003,500.003,500.0088,636
2026-08-113,460.003,590.003,410.003,570.003,570.00102,238
2026-08-103,360.003,520.003,355.003,515.003,515.00103,566
2026-08-073,250.003,460.003,235.003,360.003,360.00112,367
2026-08-063,230.003,290.003,100.003,245.003,245.0080,603
2026-08-053,150.003,300.003,150.003,230.003,230.00148,966
2026-08-042,980.003,135.002,980.003,130.003,130.0089,027
2026-08-032,780.003,055.002,770.002,985.002,985.00104,787
2026-07-312,640.002,840.002,620.002,825.002,825.00118,850
2026-07-302,300.002,605.002,300.002,535.002,535.00152,936
2026-07-292,700.002,780.002,270.002,415.002,415.00235,036
2026-07-282,840.002,840.002,650.002,660.002,660.00114,731
2026-07-272,830.002,915.002,810.002,855.002,855.0038,920
2026-07-242,850.002,905.002,800.002,805.002,805.0050,612
2026-07-232,740.002,915.002,740.002,915.002,915.0082,988
2026-07-222,805.002,830.002,740.002,740.002,740.0066,468
Page 1 of 5 · 245 trading daysOlder →

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.