Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 980.00 | 987.00 | 975.00 | 980.00 | 4,900.00 | 12,647 |
| 2024-07-04 | 976.00 | 985.00 | 975.00 | 979.00 | 4,895.00 | 16,020 |
| 2024-07-03 | 981.00 | 1,013.00 | 976.00 | 981.00 | 4,905.00 | 34,742 |
| 2024-07-02 | 985.00 | 994.00 | 979.00 | 981.00 | 4,905.00 | 13,200 |
| 2024-07-01 | 981.00 | 995.00 | 980.00 | 986.00 | 4,930.00 | 12,580 |
| 2024-06-28 | 982.00 | 995.00 | 980.00 | 984.00 | 4,920.00 | 7,357 |
| 2024-06-27 | 980.00 | 985.00 | 979.00 | 983.00 | 4,915.00 | 10,319 |
| 2024-06-26 | 989.00 | 991.00 | 979.00 | 982.00 | 4,910.00 | 11,660 |
| 2024-06-25 | 984.00 | 991.00 | 983.00 | 987.00 | 4,935.00 | 8,954 |
| 2024-06-24 | 994.00 | 999.00 | 985.00 | 987.00 | 4,935.00 | 16,047 |
| 2024-06-21 | 995.00 | 1,002.00 | 981.00 | 999.00 | 4,995.00 | 30,351 |
| 2024-06-20 | 1,013.00 | 1,013.00 | 996.00 | 997.00 | 4,985.00 | 37,536 |
| 2024-06-19 | 1,005.00 | 1,046.00 | 1,005.00 | 1,018.00 | 5,090.00 | 110,892 |
| 2024-06-18 | 997.00 | 998.00 | 986.00 | 988.00 | 4,940.00 | 28,204 |
| 2024-06-17 | 1,013.00 | 1,013.00 | 985.00 | 995.00 | 4,975.00 | 87,526 |
| 2024-06-14 | 1,043.00 | 1,056.00 | 1,012.00 | 1,012.00 | 5,060.00 | 125,839 |
| 2024-06-13 | 1,076.00 | 1,091.00 | 1,029.00 | 1,033.00 | 5,165.00 | 226,066 |
| 2024-06-12 | 1,058.00 | 1,196.00 | 1,020.00 | 1,081.00 | 5,405.00 | 1,693,438 |
| 2024-06-11 | 1,268.00 | 1,268.00 | 1,028.00 | 1,078.00 | 5,390.00 | 3,945,426 |
| 2024-06-10 | 990.00 | 990.00 | 966.00 | 976.00 | 4,880.00 | 33,675 |
| 2024-06-07 | 1,008.00 | 1,012.00 | 982.00 | 990.00 | 4,950.00 | 11,443 |
| 2024-06-05 | 994.00 | 1,012.00 | 993.00 | 1,008.00 | 5,040.00 | 7,262 |
| 2024-06-04 | 1,010.00 | 1,016.00 | 993.00 | 1,001.00 | 5,005.00 | 6,417 |
| 2024-06-03 | 1,000.00 | 1,002.00 | 987.00 | 990.00 | 4,950.00 | 8,977 |
| 2024-05-31 | 1,005.00 | 1,009.00 | 985.00 | 1,000.00 | 5,000.00 | 8,450 |
| 2024-05-30 | 1,010.00 | 1,010.00 | 987.00 | 1,005.00 | 5,025.00 | 4,013 |
| 2024-05-29 | 1,020.00 | 1,024.00 | 1,000.00 | 1,010.00 | 5,050.00 | 9,457 |
| 2024-05-28 | 1,022.00 | 1,025.00 | 997.00 | 1,020.00 | 5,100.00 | 8,617 |
| 2024-05-27 | 1,026.00 | 1,031.00 | 980.00 | 1,022.00 | 5,110.00 | 14,922 |
| 2024-05-24 | 1,025.00 | 1,037.00 | 1,011.00 | 1,031.00 | 5,155.00 | 10,293 |
| 2024-05-23 | 991.00 | 1,050.00 | 991.00 | 1,034.00 | 5,170.00 | 64,668 |
| 2024-05-22 | 995.00 | 995.00 | 982.00 | 991.00 | 4,955.00 | 12,329 |
| 2024-05-21 | 992.00 | 996.00 | 985.00 | 993.00 | 4,965.00 | 22,326 |
| 2024-05-20 | 990.00 | 993.00 | 988.00 | 992.00 | 4,960.00 | 12,167 |
| 2024-05-17 | 998.00 | 998.00 | 988.00 | 989.00 | 4,945.00 | 7,830 |
| 2024-05-16 | 998.00 | 998.00 | 987.00 | 998.00 | 4,990.00 | 8,456 |
| 2024-05-14 | 996.00 | 1,000.00 | 989.00 | 999.00 | 4,995.00 | 7,827 |
| 2024-05-13 | 999.00 | 1,000.00 | 990.00 | 997.00 | 4,985.00 | 4,785 |
| 2024-05-10 | 991.00 | 1,001.00 | 985.00 | 999.00 | 4,995.00 | 9,099 |
| 2024-05-09 | 996.00 | 1,000.00 | 992.00 | 997.00 | 4,985.00 | 3,978 |
| 2024-05-08 | 999.00 | 1,002.00 | 993.00 | 1,001.00 | 5,005.00 | 5,008 |
| 2024-05-07 | 1,005.00 | 1,010.00 | 992.00 | 999.00 | 4,995.00 | 8,169 |
| 2024-05-03 | 992.00 | 1,021.00 | 992.00 | 1,004.00 | 5,020.00 | 20,044 |
| 2024-05-02 | 975.00 | 992.00 | 973.00 | 991.00 | 4,955.00 | 7,135 |
| 2024-04-30 | 966.00 | 990.00 | 966.00 | 990.00 | 4,950.00 | 6,772 |
| 2024-04-29 | 978.00 | 986.00 | 965.00 | 978.00 | 4,890.00 | 6,816 |
| 2024-04-26 | 969.00 | 971.00 | 957.00 | 970.00 | 4,850.00 | 13,892 |
| 2024-04-25 | 981.00 | 982.00 | 961.00 | 969.00 | 4,845.00 | 5,097 |
| 2024-04-24 | 971.00 | 999.00 | 970.00 | 982.00 | 4,910.00 | 8,953 |
| 2024-04-23 | 964.00 | 973.00 | 957.00 | 971.00 | 4,855.00 | 11,398 |
| 2024-04-22 | 982.00 | 982.00 | 962.00 | 974.00 | 4,870.00 | 9,487 |
| 2024-04-19 | 976.00 | 984.00 | 960.00 | 982.00 | 4,910.00 | 8,188 |
| 2024-04-18 | 966.00 | 982.00 | 959.00 | 977.00 | 4,885.00 | 17,571 |
| 2024-04-17 | 936.00 | 1,100.00 | 936.00 | 959.00 | 4,795.00 | 155,758 |
| 2024-04-16 | 966.00 | 974.00 | 953.00 | 956.00 | 4,780.00 | 21,542 |
| 2024-04-15 | 968.00 | 1,096.00 | 963.00 | 985.00 | 4,925.00 | 210,712 |
| 2024-04-12 | 956.00 | 971.00 | 955.00 | 966.00 | 4,830.00 | 6,838 |
| 2024-04-11 | 976.00 | 980.00 | 948.00 | 956.00 | 4,780.00 | 43,214 |
| 2024-04-09 | 980.00 | 996.00 | 980.00 | 988.00 | 4,940.00 | 7,537 |
| 2024-04-08 | 1,000.00 | 1,010.00 | 989.00 | 1,000.00 | 5,000.00 | 12,313 |
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.