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%
← 104040.KQ stock page

Daesung Finetec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,340.003,400.003,180.003,265.003,265.0043,673
2026-10-193,120.003,370.003,120.003,345.003,345.0083,281
2026-10-163,095.003,200.002,975.003,200.003,200.0068,738
2026-10-153,095.003,140.002,930.003,095.003,095.0039,685
2026-10-143,145.003,160.003,000.003,100.003,100.0025,543
2026-10-132,950.003,185.002,930.003,005.003,005.0031,019
2026-10-123,030.003,140.002,965.003,030.003,030.0043,974
2026-10-083,115.003,265.003,000.003,015.003,015.0046,567
2026-10-073,050.003,145.003,030.003,115.003,115.0046,608
2026-10-063,015.003,125.002,985.003,040.003,040.0043,381
2026-10-022,890.003,150.002,880.003,015.003,015.00103,458
2026-10-012,800.002,895.002,720.002,890.002,890.0046,815
2026-09-302,700.002,785.002,635.002,750.002,750.0077,056
2026-09-292,630.002,665.002,550.002,650.002,650.0033,373
2026-09-282,690.002,700.002,495.002,630.002,630.0053,472
2026-09-232,450.002,610.002,400.002,565.002,565.0070,423
2026-09-222,435.002,450.002,305.002,450.002,450.0042,170
2026-09-212,590.002,590.002,255.002,430.002,430.00114,361
2026-09-182,430.002,475.002,400.002,445.002,445.0010,534
2026-09-172,375.002,445.002,350.002,430.002,430.0029,509
2026-09-162,385.002,430.002,350.002,395.002,395.0030,732
2026-09-152,350.002,485.002,335.002,380.002,380.0010,539
2026-09-142,460.002,460.002,215.002,350.002,350.0015,894
2026-09-112,485.002,485.002,360.002,390.002,390.0012,007
2026-09-102,320.002,440.002,315.002,435.002,435.0027,829
2026-09-092,380.002,445.002,300.002,340.002,340.0028,987
2026-09-082,395.002,450.002,335.002,395.002,395.0032,045
2026-09-072,455.002,480.002,365.002,395.002,395.0049,082
2026-09-042,475.002,595.002,400.002,485.002,485.0028,381
2026-09-032,540.002,595.002,455.002,500.002,500.0015,431
2026-09-022,500.002,625.002,430.002,550.002,550.0011,187
2026-09-012,650.002,650.002,510.002,545.002,545.0027,211
2026-08-312,645.002,660.002,575.002,650.002,650.0025,666
2026-08-282,695.002,770.002,605.002,660.002,660.0039,299
2026-08-272,715.002,715.002,610.002,715.002,715.0043,945
2026-08-262,635.002,785.002,610.002,720.002,720.0041,160
2026-08-252,745.002,860.002,575.002,655.002,655.00110,747
2026-08-242,735.002,760.002,620.002,630.002,630.009,232
2026-08-212,750.002,760.002,550.002,720.002,720.0048,264
2026-08-202,760.002,760.002,645.002,750.002,750.0029,659
2026-08-192,760.002,790.002,630.002,710.002,710.0021,063
2026-08-182,760.002,765.002,605.002,760.002,760.0037,436
2026-08-142,780.002,825.002,675.002,760.002,760.0049,449
2026-08-132,760.002,805.002,635.002,780.002,780.0085,679
2026-08-122,780.002,885.002,685.002,790.002,790.0038,323
2026-08-112,785.002,920.002,730.002,770.002,770.00115,813
2026-08-102,785.002,830.002,690.002,795.002,795.0081,102
2026-08-072,830.002,930.002,600.002,785.002,785.00291,915
2026-08-062,700.002,825.002,650.002,770.002,770.0041,363
2026-08-052,640.002,760.002,640.002,700.002,700.0038,792
2026-08-042,660.002,660.002,540.002,640.002,640.0016,700
2026-08-032,690.002,690.002,500.002,660.002,660.0021,501
2026-07-312,305.002,645.002,295.002,610.002,610.0083,705
2026-07-302,375.002,510.002,250.002,295.002,295.00109,349
2026-07-292,715.002,715.002,305.002,425.002,425.0046,313
2026-07-282,660.002,735.002,510.002,600.002,600.0037,455
2026-07-272,830.002,830.002,670.002,730.002,730.0041,081
2026-07-242,745.002,875.002,715.002,735.002,735.0036,927
2026-07-232,645.002,865.002,645.002,745.002,745.0044,148
2026-07-222,880.002,940.002,700.002,785.002,785.0075,702
Page 1 of 21 · 1,209 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.