Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,241.00 | 1,241.00 | 1,193.00 | 1,218.00 | 6,090.00 | 20,105 |
| 2023-10-13 | 1,269.00 | 1,269.00 | 1,231.00 | 1,242.00 | 6,210.00 | 9,737 |
| 2023-10-12 | 1,230.00 | 1,255.00 | 1,226.00 | 1,244.00 | 6,220.00 | 17,363 |
| 2023-10-11 | 1,213.00 | 1,222.00 | 1,205.00 | 1,221.00 | 6,105.00 | 10,423 |
| 2023-10-10 | 1,235.00 | 1,235.00 | 1,194.00 | 1,200.00 | 6,000.00 | 18,673 |
| 2023-10-06 | 1,191.00 | 1,228.00 | 1,191.00 | 1,220.00 | 6,100.00 | 7,715 |
| 2023-10-05 | 1,204.00 | 1,240.00 | 1,201.00 | 1,215.00 | 6,075.00 | 22,694 |
| 2023-10-04 | 1,240.00 | 1,240.00 | 1,211.00 | 1,211.00 | 6,055.00 | 22,476 |
| 2023-09-27 | 1,209.00 | 1,248.00 | 1,209.00 | 1,248.00 | 6,240.00 | 26,025 |
| 2023-09-26 | 1,329.00 | 1,329.00 | 1,238.00 | 1,243.00 | 6,215.00 | 95,287 |
| 2023-09-25 | 1,295.00 | 1,329.00 | 1,290.00 | 1,290.00 | 6,450.00 | 45,156 |
| 2023-09-22 | 1,384.00 | 1,447.00 | 1,300.00 | 1,328.00 | 6,640.00 | 290,015 |
| 2023-09-21 | 1,370.00 | 1,370.00 | 1,334.00 | 1,334.00 | 6,670.00 | 63,343 |
| 2023-09-20 | 1,356.00 | 1,379.00 | 1,354.00 | 1,360.00 | 6,800.00 | 15,660 |
| 2023-09-19 | 1,364.00 | 1,395.00 | 1,362.00 | 1,364.00 | 6,820.00 | 22,467 |
| 2023-09-18 | 1,405.00 | 1,420.00 | 1,352.00 | 1,375.00 | 6,875.00 | 65,571 |
| 2023-09-15 | 1,390.00 | 1,430.00 | 1,382.00 | 1,392.00 | 6,960.00 | 95,213 |
| 2023-09-14 | 1,356.00 | 1,548.00 | 1,356.00 | 1,407.00 | 7,035.00 | 1,162,977 |
| 2023-09-13 | 1,352.00 | 1,380.00 | 1,349.00 | 1,352.00 | 6,760.00 | 26,601 |
| 2023-09-12 | 1,379.00 | 1,395.00 | 1,353.00 | 1,365.00 | 6,825.00 | 41,889 |
| 2023-09-11 | 1,388.00 | 1,407.00 | 1,356.00 | 1,379.00 | 6,895.00 | 51,944 |
| 2023-09-08 | 1,373.00 | 1,410.00 | 1,368.00 | 1,400.00 | 7,000.00 | 40,972 |
| 2023-09-07 | 1,416.00 | 1,433.00 | 1,375.00 | 1,375.00 | 6,875.00 | 95,417 |
| 2023-09-06 | 1,445.00 | 1,445.00 | 1,398.00 | 1,421.00 | 7,105.00 | 108,545 |
| 2023-09-05 | 1,557.00 | 1,563.00 | 1,400.00 | 1,427.00 | 7,135.00 | 466,082 |
| 2023-09-04 | 1,348.00 | 1,594.00 | 1,260.00 | 1,557.00 | 7,785.00 | 1,563,698 |
| 2023-09-01 | 1,359.00 | 1,363.00 | 1,333.00 | 1,348.00 | 6,740.00 | 16,214 |
| 2023-08-31 | 1,374.00 | 1,374.00 | 1,339.00 | 1,346.00 | 6,730.00 | 17,937 |
| 2023-08-30 | 1,358.00 | 1,386.00 | 1,348.00 | 1,374.00 | 6,870.00 | 26,654 |
| 2023-08-29 | 1,316.00 | 1,345.00 | 1,316.00 | 1,340.00 | 6,700.00 | 14,840 |
| 2023-08-28 | 1,320.00 | 1,337.00 | 1,308.00 | 1,315.00 | 6,575.00 | 14,687 |
| 2023-08-25 | 1,306.00 | 1,324.00 | 1,306.00 | 1,319.00 | 6,595.00 | 9,427 |
| 2023-08-24 | 1,318.00 | 1,325.00 | 1,306.00 | 1,318.00 | 6,590.00 | 32,375 |
| 2023-08-23 | 1,324.00 | 1,330.00 | 1,303.00 | 1,318.00 | 6,590.00 | 10,163 |
| 2023-08-22 | 1,330.00 | 1,343.00 | 1,322.00 | 1,324.00 | 6,620.00 | 6,940 |
| 2023-08-21 | 1,313.00 | 1,353.00 | 1,313.00 | 1,335.00 | 6,675.00 | 12,127 |
| 2023-08-18 | 1,326.00 | 1,350.00 | 1,317.00 | 1,340.00 | 6,700.00 | 8,520 |
| 2023-08-17 | 1,331.00 | 1,380.00 | 1,316.00 | 1,350.00 | 6,750.00 | 23,295 |
| 2023-08-16 | 1,405.00 | 1,405.00 | 1,352.00 | 1,355.00 | 6,775.00 | 15,996 |
| 2023-08-14 | 1,430.00 | 1,430.00 | 1,383.00 | 1,389.00 | 6,945.00 | 13,428 |
| 2023-08-11 | 1,420.00 | 1,420.00 | 1,406.00 | 1,419.00 | 7,095.00 | 14,413 |
| 2023-08-10 | 1,414.00 | 1,414.00 | 1,388.00 | 1,408.00 | 7,040.00 | 13,712 |
| 2023-08-09 | 1,409.00 | 1,427.00 | 1,403.00 | 1,415.00 | 7,075.00 | 14,148 |
| 2023-08-08 | 1,405.00 | 1,435.00 | 1,402.00 | 1,409.00 | 7,045.00 | 18,123 |
| 2023-08-07 | 1,405.00 | 1,418.00 | 1,380.00 | 1,410.00 | 7,050.00 | 13,628 |
| 2023-08-04 | 1,387.00 | 1,418.00 | 1,387.00 | 1,405.00 | 7,025.00 | 7,174 |
| 2023-08-03 | 1,400.00 | 1,426.00 | 1,380.00 | 1,400.00 | 7,000.00 | 26,865 |
| 2023-08-02 | 1,420.00 | 1,444.00 | 1,400.00 | 1,418.00 | 7,090.00 | 37,012 |
| 2023-08-01 | 1,430.00 | 1,444.00 | 1,423.00 | 1,440.00 | 7,200.00 | 14,531 |
| 2023-07-31 | 1,430.00 | 1,450.00 | 1,403.00 | 1,438.00 | 7,190.00 | 14,369 |
| 2023-07-28 | 1,354.00 | 1,480.00 | 1,352.00 | 1,414.00 | 7,070.00 | 85,339 |
| 2023-07-27 | 1,282.00 | 1,395.00 | 1,282.00 | 1,371.00 | 6,855.00 | 31,439 |
| 2023-07-26 | 1,385.00 | 1,401.00 | 1,296.00 | 1,313.00 | 6,565.00 | 83,775 |
| 2023-07-25 | 1,445.00 | 1,453.00 | 1,400.00 | 1,406.00 | 7,030.00 | 41,671 |
| 2023-07-24 | 1,504.00 | 1,511.00 | 1,452.00 | 1,459.00 | 7,295.00 | 55,249 |
| 2023-07-21 | 1,516.00 | 1,523.00 | 1,506.00 | 1,511.00 | 7,555.00 | 24,389 |
| 2023-07-20 | 1,516.00 | 1,534.00 | 1,512.00 | 1,524.00 | 7,620.00 | 14,525 |
| 2023-07-19 | 1,528.00 | 1,550.00 | 1,510.00 | 1,526.00 | 7,630.00 | 25,884 |
| 2023-07-18 | 1,524.00 | 1,639.00 | 1,524.00 | 1,530.00 | 7,650.00 | 71,180 |
| 2023-07-17 | 1,541.00 | 1,551.00 | 1,508.00 | 1,543.00 | 7,715.00 | 29,666 |
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.