Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,208.00 | 1,212.00 | 1,192.00 | 1,205.00 | 6,025.00 | 18,078 |
| 2024-01-09 | 1,196.00 | 1,207.00 | 1,195.00 | 1,207.00 | 6,035.00 | 9,158 |
| 2024-01-08 | 1,215.00 | 1,215.00 | 1,200.00 | 1,201.00 | 6,005.00 | 13,522 |
| 2024-01-05 | 1,206.00 | 1,216.00 | 1,200.00 | 1,205.00 | 6,025.00 | 12,260 |
| 2024-01-04 | 1,204.00 | 1,276.00 | 1,197.00 | 1,206.00 | 6,030.00 | 99,602 |
| 2024-01-03 | 1,221.00 | 1,222.00 | 1,199.00 | 1,204.00 | 6,020.00 | 8,602 |
| 2024-01-02 | 1,200.00 | 1,222.00 | 1,195.00 | 1,217.00 | 6,085.00 | 12,302 |
| 2023-12-28 | 1,197.00 | 1,204.00 | 1,188.00 | 1,200.00 | 6,000.00 | 6,539 |
| 2023-12-27 | 1,200.00 | 1,202.00 | 1,190.00 | 1,200.00 | 6,000.00 | 5,601 |
| 2023-12-26 | 1,199.00 | 1,200.00 | 1,185.00 | 1,196.00 | 5,980.00 | 10,270 |
| 2023-12-22 | 1,195.00 | 1,202.00 | 1,191.00 | 1,199.00 | 5,995.00 | 11,140 |
| 2023-12-21 | 1,195.00 | 1,206.00 | 1,195.00 | 1,195.00 | 5,975.00 | 6,037 |
| 2023-12-20 | 1,201.00 | 1,206.00 | 1,200.00 | 1,203.00 | 6,015.00 | 9,049 |
| 2023-12-19 | 1,198.00 | 1,201.00 | 1,193.00 | 1,201.00 | 6,005.00 | 9,620 |
| 2023-12-18 | 1,194.00 | 1,197.00 | 1,186.00 | 1,197.00 | 5,985.00 | 8,996 |
| 2023-12-15 | 1,190.00 | 1,197.00 | 1,182.00 | 1,193.00 | 5,965.00 | 4,625 |
| 2023-12-14 | 1,180.00 | 1,193.00 | 1,175.00 | 1,190.00 | 5,950.00 | 7,551 |
| 2023-12-13 | 1,195.00 | 1,195.00 | 1,183.00 | 1,186.00 | 5,930.00 | 4,339 |
| 2023-12-12 | 1,205.00 | 1,205.00 | 1,180.00 | 1,189.00 | 5,945.00 | 6,659 |
| 2023-12-11 | 1,207.00 | 1,223.00 | 1,196.00 | 1,199.00 | 5,995.00 | 11,880 |
| 2023-12-08 | 1,206.00 | 1,215.00 | 1,206.00 | 1,207.00 | 6,035.00 | 6,776 |
| 2023-12-07 | 1,200.00 | 1,210.00 | 1,197.00 | 1,206.00 | 6,030.00 | 8,081 |
| 2023-12-06 | 1,190.00 | 1,207.00 | 1,188.00 | 1,200.00 | 6,000.00 | 11,431 |
| 2023-12-05 | 1,182.00 | 1,197.00 | 1,182.00 | 1,193.00 | 5,965.00 | 6,162 |
| 2023-12-04 | 1,205.00 | 1,205.00 | 1,150.00 | 1,202.00 | 6,010.00 | 12,880 |
| 2023-12-01 | 1,196.00 | 1,217.00 | 1,184.00 | 1,206.00 | 6,030.00 | 12,384 |
| 2023-11-30 | 1,205.00 | 1,218.00 | 1,190.00 | 1,193.00 | 5,965.00 | 16,192 |
| 2023-11-29 | 1,228.00 | 1,235.00 | 1,188.00 | 1,211.00 | 6,055.00 | 11,748 |
| 2023-11-28 | 1,215.00 | 1,234.00 | 1,215.00 | 1,228.00 | 6,140.00 | 9,083 |
| 2023-11-27 | 1,206.00 | 1,215.00 | 1,200.00 | 1,215.00 | 6,075.00 | 5,977 |
| 2023-11-24 | 1,207.00 | 1,217.00 | 1,206.00 | 1,206.00 | 6,030.00 | 7,362 |
| 2023-11-23 | 1,208.00 | 1,217.00 | 1,205.00 | 1,206.00 | 6,030.00 | 8,899 |
| 2023-11-22 | 1,195.00 | 1,224.00 | 1,195.00 | 1,213.00 | 6,065.00 | 9,414 |
| 2023-11-21 | 1,188.00 | 1,205.00 | 1,188.00 | 1,202.00 | 6,010.00 | 6,873 |
| 2023-11-20 | 1,224.00 | 1,224.00 | 1,188.00 | 1,188.00 | 5,940.00 | 17,963 |
| 2023-11-17 | 1,210.00 | 1,240.00 | 1,208.00 | 1,234.00 | 6,170.00 | 6,843 |
| 2023-11-16 | 1,242.00 | 1,250.00 | 1,212.00 | 1,240.00 | 6,200.00 | 7,020 |
| 2023-11-15 | 1,231.00 | 1,250.00 | 1,177.00 | 1,242.00 | 6,210.00 | 17,140 |
| 2023-11-14 | 1,223.00 | 1,246.00 | 1,221.00 | 1,231.00 | 6,155.00 | 8,660 |
| 2023-11-13 | 1,189.00 | 1,255.00 | 1,184.00 | 1,230.00 | 6,150.00 | 45,497 |
| 2023-11-10 | 1,166.00 | 1,200.00 | 1,165.00 | 1,188.00 | 5,940.00 | 12,061 |
| 2023-11-09 | 1,149.00 | 1,189.00 | 1,146.00 | 1,187.00 | 5,935.00 | 13,897 |
| 2023-11-08 | 1,149.00 | 1,169.00 | 1,149.00 | 1,152.00 | 5,760.00 | 12,652 |
| 2023-11-07 | 1,151.00 | 1,156.00 | 1,126.00 | 1,149.00 | 5,745.00 | 11,036 |
| 2023-11-06 | 1,150.00 | 1,169.00 | 1,144.00 | 1,151.00 | 5,755.00 | 15,294 |
| 2023-11-03 | 1,125.00 | 1,150.00 | 1,118.00 | 1,143.00 | 5,715.00 | 10,888 |
| 2023-11-02 | 1,105.00 | 1,131.00 | 1,105.00 | 1,118.00 | 5,590.00 | 15,731 |
| 2023-11-01 | 1,110.00 | 1,110.00 | 1,099.00 | 1,105.00 | 5,525.00 | 12,019 |
| 2023-10-31 | 1,125.00 | 1,139.00 | 1,088.00 | 1,097.00 | 5,485.00 | 18,417 |
| 2023-10-30 | 1,125.00 | 1,135.00 | 1,110.00 | 1,133.00 | 5,665.00 | 6,942 |
| 2023-10-27 | 1,123.00 | 1,147.00 | 1,105.00 | 1,125.00 | 5,625.00 | 12,086 |
| 2023-10-26 | 1,165.00 | 1,166.00 | 1,120.00 | 1,120.00 | 5,600.00 | 14,317 |
| 2023-10-25 | 1,170.00 | 1,190.00 | 1,161.00 | 1,166.00 | 5,830.00 | 12,670 |
| 2023-10-24 | 1,133.00 | 1,210.00 | 1,129.00 | 1,163.00 | 5,815.00 | 13,154 |
| 2023-10-23 | 1,135.00 | 1,195.00 | 1,135.00 | 1,138.00 | 5,690.00 | 27,807 |
| 2023-10-20 | 1,216.00 | 1,216.00 | 1,160.00 | 1,176.00 | 5,880.00 | 15,190 |
| 2023-10-19 | 1,233.00 | 1,233.00 | 1,180.00 | 1,207.00 | 6,035.00 | 15,807 |
| 2023-10-18 | 1,243.00 | 1,245.00 | 1,183.00 | 1,233.00 | 6,165.00 | 14,729 |
| 2023-10-17 | 1,203.00 | 1,236.00 | 1,203.00 | 1,233.00 | 6,165.00 | 7,685 |
| 2023-10-16 | 1,241.00 | 1,241.00 | 1,193.00 | 1,218.00 | 6,090.00 | 20,105 |
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.