Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,579.00 | 1,589.00 | 1,560.00 | 1,561.00 | 7,805.00 | 28,152 |
| 2023-07-12 | 1,574.00 | 1,585.00 | 1,574.00 | 1,579.00 | 7,895.00 | 14,271 |
| 2023-07-11 | 1,555.00 | 1,590.00 | 1,555.00 | 1,573.00 | 7,865.00 | 23,974 |
| 2023-07-10 | 1,526.00 | 1,596.00 | 1,526.00 | 1,554.00 | 7,770.00 | 30,935 |
| 2023-07-07 | 1,540.00 | 1,568.00 | 1,538.00 | 1,540.00 | 7,700.00 | 33,382 |
| 2023-07-06 | 1,610.00 | 1,610.00 | 1,546.00 | 1,561.00 | 7,805.00 | 81,434 |
| 2023-07-05 | 1,629.00 | 1,656.00 | 1,593.00 | 1,595.00 | 7,975.00 | 93,041 |
| 2023-07-04 | 1,675.00 | 1,775.00 | 1,621.00 | 1,635.00 | 8,175.00 | 678,354 |
| 2023-07-03 | 1,583.00 | 1,674.00 | 1,583.00 | 1,672.00 | 8,360.00 | 92,633 |
| 2023-06-30 | 1,587.00 | 1,600.00 | 1,561.00 | 1,583.00 | 7,915.00 | 24,801 |
| 2023-06-29 | 1,630.00 | 1,645.00 | 1,587.00 | 1,587.00 | 7,935.00 | 29,754 |
| 2023-06-28 | 1,602.00 | 1,668.00 | 1,600.00 | 1,631.00 | 8,155.00 | 50,724 |
| 2023-06-27 | 1,573.00 | 1,730.00 | 1,573.00 | 1,625.00 | 8,125.00 | 214,675 |
| 2023-06-26 | 1,582.00 | 1,608.00 | 1,581.00 | 1,598.00 | 7,990.00 | 6,389 |
| 2023-06-23 | 1,603.00 | 1,619.00 | 1,580.00 | 1,595.00 | 7,975.00 | 23,826 |
| 2023-06-22 | 1,628.00 | 1,633.00 | 1,600.00 | 1,605.00 | 8,025.00 | 36,244 |
| 2023-06-21 | 1,655.00 | 1,656.00 | 1,628.00 | 1,632.00 | 8,160.00 | 21,025 |
| 2023-06-20 | 1,626.00 | 1,640.00 | 1,626.00 | 1,635.00 | 8,175.00 | 17,765 |
| 2023-06-19 | 1,627.00 | 1,638.00 | 1,612.00 | 1,638.00 | 8,190.00 | 25,923 |
| 2023-06-16 | 1,610.00 | 1,636.00 | 1,610.00 | 1,627.00 | 8,135.00 | 23,305 |
| 2023-06-15 | 1,635.00 | 1,660.00 | 1,607.00 | 1,607.00 | 8,035.00 | 37,509 |
| 2023-06-14 | 1,680.00 | 1,680.00 | 1,626.00 | 1,634.00 | 8,170.00 | 42,859 |
| 2023-06-13 | 1,673.00 | 1,705.00 | 1,665.00 | 1,668.00 | 8,340.00 | 34,323 |
| 2023-06-12 | 1,685.00 | 1,690.00 | 1,662.00 | 1,688.00 | 8,440.00 | 27,699 |
| 2023-06-09 | 1,706.00 | 1,711.00 | 1,682.00 | 1,683.00 | 8,415.00 | 25,393 |
| 2023-06-08 | 1,689.00 | 1,705.00 | 1,676.00 | 1,700.00 | 8,500.00 | 36,550 |
| 2023-06-07 | 1,710.00 | 1,714.00 | 1,690.00 | 1,694.00 | 8,470.00 | 66,527 |
| 2023-06-05 | 1,685.00 | 1,708.00 | 1,662.00 | 1,697.00 | 8,485.00 | 82,530 |
| 2023-06-02 | 1,685.00 | 1,704.00 | 1,658.00 | 1,684.00 | 8,420.00 | 122,177 |
| 2023-06-01 | 1,653.00 | 1,731.00 | 1,634.00 | 1,673.00 | 8,365.00 | 247,812 |
| 2023-05-31 | 1,625.00 | 1,655.00 | 1,625.00 | 1,629.00 | 8,145.00 | 40,774 |
| 2023-05-30 | 1,621.00 | 1,651.00 | 1,610.00 | 1,632.00 | 8,160.00 | 48,421 |
| 2023-05-26 | 1,618.00 | 1,635.00 | 1,604.00 | 1,635.00 | 8,175.00 | 43,081 |
| 2023-05-25 | 1,643.00 | 1,647.00 | 1,618.00 | 1,618.00 | 8,090.00 | 89,030 |
| 2023-05-24 | 1,660.00 | 1,672.00 | 1,647.00 | 1,647.00 | 8,235.00 | 79,591 |
| 2023-05-23 | 1,721.00 | 1,893.00 | 1,672.00 | 1,676.00 | 8,380.00 | 1,344,613 |
| 2023-05-22 | 1,636.00 | 1,660.00 | 1,626.00 | 1,649.00 | 8,245.00 | 29,877 |
| 2023-05-19 | 1,639.00 | 1,647.00 | 1,624.00 | 1,635.00 | 8,175.00 | 27,175 |
| 2023-05-18 | 1,621.00 | 1,641.00 | 1,621.00 | 1,634.00 | 8,170.00 | 23,051 |
| 2023-05-17 | 1,593.00 | 1,640.00 | 1,593.00 | 1,633.00 | 8,165.00 | 39,905 |
| 2023-05-16 | 1,630.00 | 1,675.00 | 1,600.00 | 1,610.00 | 8,050.00 | 78,840 |
| 2023-05-15 | 1,654.00 | 1,678.00 | 1,591.00 | 1,610.00 | 8,050.00 | 74,479 |
| 2023-05-12 | 1,640.00 | 1,644.00 | 1,612.00 | 1,640.00 | 8,200.00 | 34,489 |
| 2023-05-11 | 1,565.00 | 1,648.00 | 1,565.00 | 1,641.00 | 8,205.00 | 45,962 |
| 2023-05-10 | 1,554.00 | 1,590.00 | 1,546.00 | 1,550.00 | 7,750.00 | 16,515 |
| 2023-05-09 | 1,550.00 | 1,561.00 | 1,540.00 | 1,554.00 | 7,770.00 | 16,009 |
| 2023-05-08 | 1,546.00 | 1,594.00 | 1,546.00 | 1,574.00 | 7,870.00 | 18,172 |
| 2023-05-04 | 1,565.00 | 1,570.00 | 1,534.00 | 1,555.00 | 7,775.00 | 14,368 |
| 2023-05-03 | 1,558.00 | 1,585.00 | 1,550.00 | 1,570.00 | 7,850.00 | 18,368 |
| 2023-05-02 | 1,538.00 | 1,578.00 | 1,520.00 | 1,558.00 | 7,790.00 | 24,087 |
| 2023-04-28 | 1,549.00 | 1,562.00 | 1,533.00 | 1,538.00 | 7,690.00 | 38,080 |
| 2023-04-27 | 1,535.00 | 1,560.00 | 1,523.00 | 1,549.00 | 7,745.00 | 24,317 |
| 2023-04-26 | 1,546.00 | 1,588.00 | 1,532.00 | 1,544.00 | 7,720.00 | 37,759 |
| 2023-04-25 | 1,593.00 | 1,593.00 | 1,547.00 | 1,559.00 | 7,795.00 | 54,052 |
| 2023-04-24 | 1,593.00 | 1,620.00 | 1,570.00 | 1,591.00 | 7,955.00 | 39,335 |
| 2023-04-21 | 1,657.00 | 1,663.00 | 1,605.00 | 1,610.00 | 8,050.00 | 44,971 |
| 2023-04-20 | 1,705.00 | 1,705.00 | 1,645.00 | 1,658.00 | 8,290.00 | 73,900 |
| 2023-04-19 | 1,684.00 | 1,714.00 | 1,684.00 | 1,705.00 | 8,525.00 | 61,088 |
| 2023-04-18 | 1,677.00 | 1,780.00 | 1,677.00 | 1,684.00 | 8,420.00 | 105,792 |
| 2023-04-17 | 1,700.00 | 1,719.00 | 1,653.00 | 1,682.00 | 8,410.00 | 162,215 |
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.