Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,000.00 | 1,010.00 | 989.00 | 1,000.00 | 5,000.00 | 12,313 |
| 2024-04-05 | 999.00 | 1,010.00 | 990.00 | 1,000.00 | 5,000.00 | 6,361 |
| 2024-04-04 | 999.00 | 1,010.00 | 990.00 | 998.00 | 4,990.00 | 10,094 |
| 2024-04-03 | 1,021.00 | 1,021.00 | 1,003.00 | 1,003.00 | 5,015.00 | 4,198 |
| 2024-04-02 | 1,030.00 | 1,030.00 | 1,014.00 | 1,021.00 | 5,105.00 | 7,426 |
| 2024-04-01 | 1,027.00 | 1,037.00 | 1,023.00 | 1,030.00 | 5,150.00 | 9,501 |
| 2024-03-29 | 1,024.00 | 1,040.00 | 1,024.00 | 1,027.00 | 5,135.00 | 4,615 |
| 2024-03-28 | 1,028.00 | 1,045.00 | 1,026.00 | 1,033.00 | 5,165.00 | 10,208 |
| 2024-03-27 | 1,021.00 | 1,041.00 | 1,018.00 | 1,037.00 | 5,185.00 | 14,475 |
| 2024-03-26 | 1,025.00 | 1,025.00 | 1,013.00 | 1,019.00 | 5,095.00 | 8,438 |
| 2024-03-25 | 1,031.00 | 1,037.00 | 1,018.00 | 1,025.00 | 5,125.00 | 17,303 |
| 2024-03-22 | 1,024.00 | 1,034.00 | 1,020.00 | 1,030.00 | 5,150.00 | 8,793 |
| 2024-03-21 | 1,011.00 | 1,032.00 | 1,001.00 | 1,029.00 | 5,145.00 | 25,984 |
| 2024-03-20 | 995.00 | 1,011.00 | 995.00 | 1,010.00 | 5,050.00 | 16,038 |
| 2024-03-19 | 1,007.00 | 1,028.00 | 994.00 | 1,004.00 | 5,020.00 | 13,204 |
| 2024-03-18 | 1,000.00 | 1,006.00 | 997.00 | 1,004.00 | 5,020.00 | 9,496 |
| 2024-03-15 | 995.00 | 1,018.00 | 991.00 | 1,006.00 | 5,030.00 | 25,924 |
| 2024-03-14 | 994.00 | 1,001.00 | 980.00 | 993.00 | 4,965.00 | 16,794 |
| 2024-03-13 | 992.00 | 999.00 | 988.00 | 994.00 | 4,970.00 | 9,440 |
| 2024-03-12 | 993.00 | 995.00 | 980.00 | 992.00 | 4,960.00 | 7,608 |
| 2024-03-11 | 990.00 | 1,000.00 | 983.00 | 993.00 | 4,965.00 | 8,574 |
| 2024-03-08 | 986.00 | 995.00 | 981.00 | 991.00 | 4,955.00 | 11,827 |
| 2024-03-07 | 992.00 | 999.00 | 981.00 | 985.00 | 4,925.00 | 11,252 |
| 2024-03-06 | 990.00 | 1,001.00 | 986.00 | 995.00 | 4,975.00 | 20,364 |
| 2024-03-05 | 977.00 | 998.00 | 977.00 | 998.00 | 4,990.00 | 32,460 |
| 2024-03-04 | 996.00 | 1,038.00 | 987.00 | 994.00 | 4,970.00 | 41,618 |
| 2024-02-29 | 977.00 | 1,227.00 | 977.00 | 1,005.00 | 5,025.00 | 719,897 |
| 2024-02-28 | 1,050.00 | 1,057.00 | 968.00 | 977.00 | 4,885.00 | 97,333 |
| 2024-02-27 | 1,059.00 | 1,071.00 | 1,050.00 | 1,050.00 | 5,250.00 | 12,317 |
| 2024-02-26 | 1,100.00 | 1,110.00 | 1,061.00 | 1,071.00 | 5,355.00 | 27,545 |
| 2024-02-23 | 1,095.00 | 1,103.00 | 1,080.00 | 1,100.00 | 5,500.00 | 18,380 |
| 2024-02-22 | 1,118.00 | 1,120.00 | 1,095.00 | 1,095.00 | 5,475.00 | 19,664 |
| 2024-02-21 | 1,135.00 | 1,135.00 | 1,107.00 | 1,120.00 | 5,600.00 | 11,168 |
| 2024-02-20 | 1,140.00 | 1,140.00 | 1,116.00 | 1,126.00 | 5,630.00 | 4,258 |
| 2024-02-19 | 1,140.00 | 1,140.00 | 1,118.00 | 1,124.00 | 5,620.00 | 6,892 |
| 2024-02-16 | 1,130.00 | 1,130.00 | 1,118.00 | 1,124.00 | 5,620.00 | 6,365 |
| 2024-02-15 | 1,130.00 | 1,130.00 | 1,111.00 | 1,120.00 | 5,600.00 | 10,161 |
| 2024-02-14 | 1,119.00 | 1,131.00 | 1,113.00 | 1,130.00 | 5,650.00 | 3,767 |
| 2024-02-13 | 1,116.00 | 1,120.00 | 1,092.00 | 1,119.00 | 5,595.00 | 6,410 |
| 2024-02-08 | 1,124.00 | 1,130.00 | 1,115.00 | 1,115.00 | 5,575.00 | 11,232 |
| 2024-02-07 | 1,115.00 | 1,130.00 | 1,113.00 | 1,123.00 | 5,615.00 | 6,123 |
| 2024-02-06 | 1,118.00 | 1,124.00 | 1,103.00 | 1,119.00 | 5,595.00 | 3,858 |
| 2024-02-05 | 1,120.00 | 1,125.00 | 1,113.00 | 1,115.00 | 5,575.00 | 4,376 |
| 2024-02-02 | 1,107.00 | 1,135.00 | 1,106.00 | 1,108.00 | 5,540.00 | 13,392 |
| 2024-02-01 | 1,107.00 | 1,126.00 | 1,102.00 | 1,105.00 | 5,525.00 | 10,276 |
| 2024-01-31 | 1,114.00 | 1,120.00 | 1,106.00 | 1,119.00 | 5,595.00 | 5,566 |
| 2024-01-30 | 1,121.00 | 1,135.00 | 1,108.00 | 1,120.00 | 5,600.00 | 15,370 |
| 2024-01-29 | 1,151.00 | 1,151.00 | 1,110.00 | 1,131.00 | 5,655.00 | 10,917 |
| 2024-01-26 | 1,111.00 | 1,135.00 | 1,111.00 | 1,123.00 | 5,615.00 | 7,248 |
| 2024-01-25 | 1,130.00 | 1,135.00 | 1,110.00 | 1,123.00 | 5,615.00 | 19,716 |
| 2024-01-24 | 1,157.00 | 1,157.00 | 1,133.00 | 1,141.00 | 5,705.00 | 7,517 |
| 2024-01-23 | 1,148.00 | 1,149.00 | 1,120.00 | 1,145.00 | 5,725.00 | 13,277 |
| 2024-01-22 | 1,157.00 | 1,160.00 | 1,142.00 | 1,148.00 | 5,740.00 | 4,181 |
| 2024-01-19 | 1,163.00 | 1,167.00 | 1,148.00 | 1,151.00 | 5,755.00 | 10,713 |
| 2024-01-18 | 1,147.00 | 1,166.00 | 1,147.00 | 1,163.00 | 5,815.00 | 10,492 |
| 2024-01-17 | 1,191.00 | 1,197.00 | 1,163.00 | 1,166.00 | 5,830.00 | 25,254 |
| 2024-01-16 | 1,195.00 | 1,210.00 | 1,191.00 | 1,196.00 | 5,980.00 | 14,941 |
| 2024-01-15 | 1,195.00 | 1,208.00 | 1,195.00 | 1,203.00 | 6,015.00 | 13,529 |
| 2024-01-12 | 1,207.00 | 1,212.00 | 1,195.00 | 1,198.00 | 5,990.00 | 30,506 |
| 2024-01-11 | 1,205.00 | 1,211.00 | 1,195.00 | 1,207.00 | 6,035.00 | 21,256 |
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.