Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1,665.00 | 1,690.00 | 1,630.00 | 1,635.00 | 8,175.00 | 37,774 |
| 2023-01-16 | 1,670.00 | 1,705.00 | 1,660.00 | 1,675.00 | 8,375.00 | 42,139 |
| 2023-01-13 | 1,665.00 | 1,680.00 | 1,650.00 | 1,665.00 | 8,325.00 | 39,950 |
| 2023-01-12 | 1,680.00 | 1,705.00 | 1,650.00 | 1,665.00 | 8,325.00 | 118,708 |
| 2023-01-11 | 1,650.00 | 1,685.00 | 1,635.00 | 1,665.00 | 8,325.00 | 74,347 |
| 2023-01-10 | 1,620.00 | 1,665.00 | 1,615.00 | 1,640.00 | 8,200.00 | 76,609 |
| 2023-01-09 | 1,630.00 | 1,655.00 | 1,620.00 | 1,620.00 | 8,100.00 | 83,216 |
| 2023-01-06 | 1,615.00 | 1,635.00 | 1,560.00 | 1,615.00 | 8,075.00 | 95,494 |
| 2023-01-05 | 1,570.00 | 1,605.00 | 1,570.00 | 1,600.00 | 8,000.00 | 57,111 |
| 2023-01-04 | 1,505.00 | 1,630.00 | 1,505.00 | 1,565.00 | 7,825.00 | 219,888 |
| 2023-01-03 | 1,515.00 | 1,555.00 | 1,485.00 | 1,535.00 | 7,675.00 | 125,057 |
| 2023-01-02 | 1,550.00 | 1,605.00 | 1,530.00 | 1,540.00 | 7,700.00 | 61,204 |
| 2022-12-29 | 1,605.00 | 1,615.00 | 1,545.00 | 1,575.00 | 7,875.00 | 60,683 |
| 2022-12-28 | 1,570.00 | 1,620.00 | 1,570.00 | 1,605.00 | 8,025.00 | 76,645 |
| 2022-12-27 | 1,570.00 | 1,610.00 | 1,570.00 | 1,585.00 | 7,925.00 | 95,622 |
| 2022-12-26 | 1,735.00 | 1,750.00 | 1,590.00 | 1,590.00 | 7,950.00 | 412,527 |
| 2022-12-23 | 1,730.00 | 1,750.00 | 1,690.00 | 1,740.00 | 8,700.00 | 271,727 |
| 2022-12-22 | 1,625.00 | 1,950.00 | 1,625.00 | 1,775.00 | 8,875.00 | 3,599,974 |
| 2022-12-21 | 1,620.00 | 1,720.00 | 1,600.00 | 1,630.00 | 8,150.00 | 165,099 |
| 2022-12-20 | 1,635.00 | 1,675.00 | 1,610.00 | 1,615.00 | 8,075.00 | 89,298 |
| 2022-12-19 | 1,655.00 | 1,675.00 | 1,630.00 | 1,650.00 | 8,250.00 | 79,538 |
| 2022-12-16 | 1,620.00 | 1,675.00 | 1,600.00 | 1,650.00 | 8,250.00 | 92,902 |
| 2022-12-15 | 1,650.00 | 1,695.00 | 1,630.00 | 1,655.00 | 8,275.00 | 114,050 |
| 2022-12-14 | 1,615.00 | 1,660.00 | 1,605.00 | 1,660.00 | 8,300.00 | 128,270 |
| 2022-12-13 | 1,605.00 | 1,665.00 | 1,605.00 | 1,605.00 | 8,025.00 | 104,470 |
| 2022-12-12 | 1,590.00 | 1,640.00 | 1,575.00 | 1,605.00 | 8,025.00 | 73,728 |
| 2022-12-09 | 1,595.00 | 1,660.00 | 1,595.00 | 1,610.00 | 8,050.00 | 202,131 |
| 2022-12-08 | 1,675.00 | 1,690.00 | 1,570.00 | 1,585.00 | 7,925.00 | 342,767 |
| 2022-12-07 | 1,855.00 | 1,860.00 | 1,705.00 | 1,705.00 | 8,525.00 | 651,674 |
| 2022-12-06 | 1,790.00 | 2,065.00 | 1,770.00 | 1,910.00 | 9,550.00 | 2,980,878 |
| 2022-12-05 | 1,860.00 | 1,865.00 | 1,805.00 | 1,815.00 | 9,075.00 | 124,753 |
| 2022-12-02 | 1,900.00 | 1,910.00 | 1,835.00 | 1,865.00 | 9,325.00 | 201,190 |
| 2022-12-01 | 1,935.00 | 1,940.00 | 1,870.00 | 1,890.00 | 9,450.00 | 253,705 |
| 2022-11-30 | 1,875.00 | 1,945.00 | 1,855.00 | 1,885.00 | 9,425.00 | 931,864 |
| 2022-11-29 | 1,830.00 | 1,875.00 | 1,810.00 | 1,835.00 | 9,175.00 | 283,119 |
| 2022-11-28 | 1,830.00 | 2,000.00 | 1,825.00 | 1,860.00 | 9,300.00 | 3,557,198 |
| 2022-11-25 | 1,820.00 | 1,825.00 | 1,765.00 | 1,765.00 | 8,825.00 | 266,042 |
| 2022-11-24 | 1,810.00 | 1,835.00 | 1,785.00 | 1,825.00 | 9,125.00 | 209,818 |
| 2022-11-23 | 1,720.00 | 1,965.00 | 1,720.00 | 1,800.00 | 9,000.00 | 1,522,710 |
| 2022-11-22 | 1,755.00 | 1,920.00 | 1,755.00 | 1,775.00 | 8,875.00 | 1,853,947 |
| 2022-11-21 | 1,705.00 | 1,740.00 | 1,655.00 | 1,710.00 | 8,550.00 | 72,413 |
| 2022-11-18 | 1,745.00 | 1,780.00 | 1,705.00 | 1,710.00 | 8,550.00 | 90,414 |
| 2022-11-17 | 1,790.00 | 1,800.00 | 1,730.00 | 1,735.00 | 8,675.00 | 113,682 |
| 2022-11-16 | 1,820.00 | 1,825.00 | 1,770.00 | 1,810.00 | 9,050.00 | 126,178 |
| 2022-11-15 | 1,795.00 | 1,830.00 | 1,765.00 | 1,825.00 | 9,125.00 | 190,132 |
| 2022-11-14 | 1,750.00 | 1,890.00 | 1,750.00 | 1,805.00 | 9,025.00 | 458,148 |
| 2022-11-11 | 1,810.00 | 1,815.00 | 1,760.00 | 1,780.00 | 8,900.00 | 132,299 |
| 2022-11-10 | 1,810.00 | 1,820.00 | 1,770.00 | 1,770.00 | 8,850.00 | 175,428 |
| 2022-11-09 | 1,830.00 | 1,870.00 | 1,810.00 | 1,850.00 | 9,250.00 | 312,788 |
| 2022-11-08 | 1,825.00 | 1,860.00 | 1,805.00 | 1,820.00 | 9,100.00 | 259,093 |
| 2022-11-07 | 1,830.00 | 1,895.00 | 1,800.00 | 1,820.00 | 9,100.00 | 498,631 |
| 2022-11-04 | 1,795.00 | 1,915.00 | 1,740.00 | 1,855.00 | 9,275.00 | 1,425,655 |
| 2022-11-03 | 1,710.00 | 1,965.00 | 1,700.00 | 1,810.00 | 9,050.00 | 3,562,918 |
| 2022-11-02 | 1,795.00 | 1,845.00 | 1,735.00 | 1,740.00 | 8,700.00 | 352,851 |
| 2022-11-01 | 1,910.00 | 1,965.00 | 1,760.00 | 1,780.00 | 8,900.00 | 2,257,142 |
| 2022-10-31 | 1,815.00 | 1,845.00 | 1,775.00 | 1,825.00 | 9,125.00 | 1,006,602 |
| 2022-10-28 | 1,975.00 | 2,090.00 | 1,740.00 | 1,800.00 | 9,000.00 | 2,488,736 |
| 2022-10-27 | 1,455.00 | 1,830.00 | 1,455.00 | 1,830.00 | 9,150.00 | 1,698,558 |
| 2022-10-26 | 1,345.00 | 1,720.00 | 1,310.00 | 1,410.00 | 7,050.00 | 2,316,808 |
| 2022-10-25 | 1,315.00 | 1,370.00 | 1,315.00 | 1,350.00 | 6,750.00 | 39,726 |
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.