Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,669.00 | 1,684.00 | 1,654.00 | 1,664.00 | 8,320.00 | 148,506 |
| 2023-04-13 | 1,773.00 | 1,835.00 | 1,653.00 | 1,655.00 | 8,275.00 | 1,244,833 |
| 2023-04-12 | 1,628.00 | 1,643.00 | 1,614.00 | 1,639.00 | 8,195.00 | 116,905 |
| 2023-04-11 | 1,577.00 | 1,608.00 | 1,576.00 | 1,605.00 | 8,025.00 | 26,996 |
| 2023-04-10 | 1,612.00 | 1,624.00 | 1,582.00 | 1,583.00 | 7,915.00 | 38,444 |
| 2023-04-07 | 1,696.00 | 1,698.00 | 1,618.00 | 1,625.00 | 8,125.00 | 129,616 |
| 2023-04-06 | 1,631.00 | 1,640.00 | 1,612.00 | 1,627.00 | 8,135.00 | 54,996 |
| 2023-04-05 | 1,619.00 | 1,649.00 | 1,606.00 | 1,649.00 | 8,245.00 | 38,289 |
| 2023-04-04 | 1,602.00 | 1,617.00 | 1,602.00 | 1,610.00 | 8,050.00 | 15,946 |
| 2023-04-03 | 1,614.00 | 1,625.00 | 1,598.00 | 1,603.00 | 8,015.00 | 26,584 |
| 2023-03-31 | 1,601.00 | 1,623.00 | 1,601.00 | 1,614.00 | 8,070.00 | 18,865 |
| 2023-03-30 | 1,630.00 | 1,634.00 | 1,603.00 | 1,618.00 | 8,090.00 | 25,165 |
| 2023-03-29 | 1,609.00 | 1,617.00 | 1,591.00 | 1,616.00 | 8,080.00 | 29,718 |
| 2023-03-28 | 1,555.00 | 1,652.00 | 1,555.00 | 1,610.00 | 8,050.00 | 70,835 |
| 2023-03-27 | 1,552.00 | 1,645.00 | 1,552.00 | 1,578.00 | 7,890.00 | 25,736 |
| 2023-03-24 | 1,532.00 | 1,564.00 | 1,526.00 | 1,551.00 | 7,755.00 | 23,409 |
| 2023-03-23 | 1,549.00 | 1,562.00 | 1,532.00 | 1,539.00 | 7,695.00 | 34,224 |
| 2023-03-22 | 1,600.00 | 1,604.00 | 1,540.00 | 1,551.00 | 7,755.00 | 26,420 |
| 2023-03-21 | 1,593.00 | 1,648.00 | 1,581.00 | 1,581.00 | 7,905.00 | 17,264 |
| 2023-03-20 | 1,600.00 | 1,611.00 | 1,589.00 | 1,600.00 | 8,000.00 | 17,439 |
| 2023-03-17 | 1,571.00 | 1,605.00 | 1,570.00 | 1,591.00 | 7,955.00 | 23,384 |
| 2023-03-16 | 1,540.00 | 1,570.00 | 1,509.00 | 1,570.00 | 7,850.00 | 26,732 |
| 2023-03-15 | 1,521.00 | 1,567.00 | 1,521.00 | 1,561.00 | 7,805.00 | 26,637 |
| 2023-03-14 | 1,614.00 | 1,614.00 | 1,514.00 | 1,519.00 | 7,595.00 | 51,655 |
| 2023-03-13 | 1,575.00 | 1,628.00 | 1,541.00 | 1,596.00 | 7,980.00 | 33,415 |
| 2023-03-10 | 1,622.00 | 1,641.00 | 1,591.00 | 1,595.00 | 7,975.00 | 45,162 |
| 2023-03-09 | 1,728.00 | 1,728.00 | 1,642.00 | 1,648.00 | 8,240.00 | 61,753 |
| 2023-03-08 | 1,663.00 | 1,691.00 | 1,663.00 | 1,681.00 | 8,405.00 | 30,813 |
| 2023-03-07 | 1,682.00 | 1,712.00 | 1,672.00 | 1,700.00 | 8,500.00 | 52,122 |
| 2023-03-06 | 1,642.00 | 1,697.00 | 1,642.00 | 1,694.00 | 8,470.00 | 54,554 |
| 2023-03-03 | 1,645.00 | 1,670.00 | 1,642.00 | 1,642.00 | 8,210.00 | 21,769 |
| 2023-03-02 | 1,645.00 | 1,675.00 | 1,638.00 | 1,645.00 | 8,225.00 | 31,271 |
| 2023-02-28 | 1,618.00 | 1,668.00 | 1,610.00 | 1,658.00 | 8,290.00 | 26,865 |
| 2023-02-27 | 1,638.00 | 1,655.00 | 1,575.00 | 1,621.00 | 8,105.00 | 53,381 |
| 2023-02-24 | 1,670.00 | 1,699.00 | 1,635.00 | 1,639.00 | 8,195.00 | 55,999 |
| 2023-02-23 | 1,680.00 | 1,700.00 | 1,670.00 | 1,687.00 | 8,435.00 | 26,143 |
| 2023-02-22 | 1,705.00 | 1,732.00 | 1,681.00 | 1,687.00 | 8,435.00 | 44,066 |
| 2023-02-21 | 1,711.00 | 1,740.00 | 1,700.00 | 1,729.00 | 8,645.00 | 45,880 |
| 2023-02-20 | 1,693.00 | 1,707.00 | 1,669.00 | 1,703.00 | 8,515.00 | 28,695 |
| 2023-02-17 | 1,713.00 | 1,720.00 | 1,670.00 | 1,700.00 | 8,500.00 | 34,780 |
| 2023-02-16 | 1,683.00 | 1,740.00 | 1,674.00 | 1,730.00 | 8,650.00 | 48,853 |
| 2023-02-15 | 1,744.00 | 1,763.00 | 1,672.00 | 1,683.00 | 8,415.00 | 78,561 |
| 2023-02-14 | 1,717.00 | 1,799.00 | 1,717.00 | 1,748.00 | 8,740.00 | 125,140 |
| 2023-02-13 | 1,735.00 | 1,745.00 | 1,695.00 | 1,717.00 | 8,585.00 | 46,882 |
| 2023-02-10 | 1,755.00 | 1,793.00 | 1,732.00 | 1,735.00 | 8,675.00 | 227,198 |
| 2023-02-09 | 1,737.00 | 1,870.00 | 1,721.00 | 1,751.00 | 8,755.00 | 648,982 |
| 2023-02-08 | 1,720.00 | 1,747.00 | 1,720.00 | 1,737.00 | 8,685.00 | 84,709 |
| 2023-02-07 | 1,715.00 | 1,740.00 | 1,713.00 | 1,719.00 | 8,595.00 | 68,719 |
| 2023-02-06 | 1,737.00 | 1,748.00 | 1,710.00 | 1,720.00 | 8,600.00 | 110,799 |
| 2023-02-03 | 1,720.00 | 1,728.00 | 1,701.00 | 1,720.00 | 8,600.00 | 175,959 |
| 2023-02-02 | 1,722.00 | 1,737.00 | 1,712.00 | 1,720.00 | 8,600.00 | 174,644 |
| 2023-02-01 | 1,685.00 | 1,890.00 | 1,685.00 | 1,723.00 | 8,615.00 | 1,090,134 |
| 2023-01-31 | 1,653.00 | 1,688.00 | 1,653.00 | 1,685.00 | 8,425.00 | 76,067 |
| 2023-01-30 | 1,670.00 | 1,690.00 | 1,651.00 | 1,670.00 | 8,350.00 | 51,096 |
| 2023-01-27 | 1,676.00 | 1,695.00 | 1,666.00 | 1,675.00 | 8,375.00 | 69,322 |
| 2023-01-26 | 1,657.00 | 1,679.00 | 1,657.00 | 1,676.00 | 8,380.00 | 141,948 |
| 2023-01-25 | 1,658.00 | 1,664.00 | 1,644.00 | 1,659.00 | 8,295.00 | 97,230 |
| 2023-01-20 | 1,650.00 | 1,655.00 | 1,620.00 | 1,650.00 | 8,250.00 | 76,589 |
| 2023-01-19 | 1,640.00 | 1,665.00 | 1,605.00 | 1,645.00 | 8,225.00 | 74,929 |
| 2023-01-18 | 1,650.00 | 1,660.00 | 1,615.00 | 1,640.00 | 8,200.00 | 28,586 |
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.