Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,335.00 | 1,350.00 | 1,305.00 | 1,315.00 | 6,575.00 | 14,614 |
| 2022-10-21 | 1,300.00 | 1,345.00 | 1,280.00 | 1,295.00 | 6,475.00 | 13,488 |
| 2022-10-20 | 1,325.00 | 1,350.00 | 1,305.00 | 1,330.00 | 6,650.00 | 15,637 |
| 2022-10-19 | 1,345.00 | 1,370.00 | 1,325.00 | 1,325.00 | 6,625.00 | 47,577 |
| 2022-10-18 | 1,355.00 | 1,355.00 | 1,315.00 | 1,325.00 | 6,625.00 | 18,783 |
| 2022-10-17 | 1,265.00 | 1,330.00 | 1,255.00 | 1,320.00 | 6,600.00 | 16,244 |
| 2022-10-14 | 1,260.00 | 1,295.00 | 1,250.00 | 1,280.00 | 6,400.00 | 30,338 |
| 2022-10-13 | 1,340.00 | 1,340.00 | 1,235.00 | 1,240.00 | 6,200.00 | 42,682 |
| 2022-10-12 | 1,360.00 | 1,375.00 | 1,320.00 | 1,340.00 | 6,700.00 | 28,593 |
| 2022-10-11 | 1,430.00 | 1,430.00 | 1,360.00 | 1,360.00 | 6,800.00 | 35,849 |
| 2022-10-07 | 1,415.00 | 1,480.00 | 1,415.00 | 1,460.00 | 7,300.00 | 11,656 |
| 2022-10-06 | 1,430.00 | 1,465.00 | 1,430.00 | 1,460.00 | 7,300.00 | 20,013 |
| 2022-10-05 | 1,480.00 | 1,495.00 | 1,405.00 | 1,410.00 | 7,050.00 | 29,686 |
| 2022-10-04 | 1,415.00 | 1,465.00 | 1,415.00 | 1,465.00 | 7,325.00 | 30,860 |
| 2022-09-30 | 1,355.00 | 1,405.00 | 1,345.00 | 1,385.00 | 6,925.00 | 54,047 |
| 2022-09-29 | 1,435.00 | 1,480.00 | 1,390.00 | 1,390.00 | 6,950.00 | 41,916 |
| 2022-09-28 | 1,485.00 | 1,525.00 | 1,390.00 | 1,425.00 | 7,125.00 | 57,539 |
| 2022-09-27 | 1,450.00 | 1,540.00 | 1,440.00 | 1,515.00 | 7,575.00 | 81,033 |
| 2022-09-26 | 1,570.00 | 1,590.00 | 1,475.00 | 1,485.00 | 7,425.00 | 56,126 |
| 2022-09-23 | 1,705.00 | 1,725.00 | 1,615.00 | 1,615.00 | 8,075.00 | 73,336 |
| 2022-09-22 | 1,750.00 | 1,750.00 | 1,680.00 | 1,705.00 | 8,525.00 | 38,374 |
| 2022-09-21 | 1,770.00 | 1,805.00 | 1,740.00 | 1,750.00 | 8,750.00 | 22,603 |
| 2022-09-20 | 1,755.00 | 1,810.00 | 1,735.00 | 1,795.00 | 8,975.00 | 49,728 |
| 2022-09-19 | 1,815.00 | 1,835.00 | 1,730.00 | 1,730.00 | 8,650.00 | 41,365 |
| 2022-09-16 | 1,880.00 | 1,895.00 | 1,815.00 | 1,815.00 | 9,075.00 | 65,128 |
| 2022-09-15 | 1,860.00 | 1,925.00 | 1,815.00 | 1,850.00 | 9,250.00 | 108,849 |
| 2022-09-14 | 1,795.00 | 1,940.00 | 1,775.00 | 1,865.00 | 9,325.00 | 116,964 |
| 2022-09-13 | 1,810.00 | 1,920.00 | 1,810.00 | 1,880.00 | 9,400.00 | 86,694 |
| 2022-09-08 | 1,790.00 | 1,855.00 | 1,790.00 | 1,795.00 | 8,975.00 | 54,109 |
| 2022-09-07 | 1,815.00 | 1,830.00 | 1,745.00 | 1,785.00 | 8,925.00 | 41,835 |
| 2022-09-06 | 1,725.00 | 1,835.00 | 1,725.00 | 1,795.00 | 8,975.00 | 53,857 |
| 2022-09-05 | 1,770.00 | 1,775.00 | 1,710.00 | 1,715.00 | 8,575.00 | 32,727 |
| 2022-09-02 | 1,800.00 | 1,825.00 | 1,745.00 | 1,775.00 | 8,875.00 | 41,458 |
| 2022-09-01 | 1,855.00 | 1,870.00 | 1,790.00 | 1,800.00 | 9,000.00 | 50,946 |
| 2022-08-31 | 1,855.00 | 1,890.00 | 1,820.00 | 1,875.00 | 9,375.00 | 28,246 |
| 2022-08-30 | 1,835.00 | 1,875.00 | 1,810.00 | 1,850.00 | 9,250.00 | 41,939 |
| 2022-08-29 | 1,825.00 | 1,870.00 | 1,800.00 | 1,835.00 | 9,175.00 | 35,359 |
| 2022-08-26 | 1,890.00 | 1,935.00 | 1,860.00 | 1,890.00 | 9,450.00 | 83,724 |
| 2022-08-25 | 1,845.00 | 1,880.00 | 1,845.00 | 1,870.00 | 9,350.00 | 41,810 |
| 2022-08-24 | 1,785.00 | 1,870.00 | 1,785.00 | 1,835.00 | 9,175.00 | 45,210 |
| 2022-08-23 | 1,770.00 | 1,845.00 | 1,765.00 | 1,795.00 | 8,975.00 | 56,483 |
| 2022-08-22 | 1,835.00 | 1,895.00 | 1,805.00 | 1,815.00 | 9,075.00 | 71,866 |
| 2022-08-19 | 1,915.00 | 1,945.00 | 1,895.00 | 1,905.00 | 9,525.00 | 54,233 |
| 2022-08-18 | 1,920.00 | 1,935.00 | 1,885.00 | 1,915.00 | 9,575.00 | 52,023 |
| 2022-08-17 | 1,955.00 | 1,960.00 | 1,920.00 | 1,935.00 | 9,675.00 | 53,433 |
| 2022-08-16 | 1,950.00 | 1,965.00 | 1,915.00 | 1,955.00 | 9,775.00 | 67,874 |
| 2022-08-12 | 1,960.00 | 1,965.00 | 1,935.00 | 1,940.00 | 9,700.00 | 89,549 |
| 2022-08-11 | 1,960.00 | 2,000.00 | 1,950.00 | 1,960.00 | 9,800.00 | 215,638 |
| 2022-08-10 | 1,900.00 | 2,200.00 | 1,885.00 | 1,940.00 | 9,700.00 | 1,896,625 |
| 2022-08-09 | 1,930.00 | 1,935.00 | 1,875.00 | 1,905.00 | 9,525.00 | 73,632 |
| 2022-08-08 | 1,970.00 | 1,970.00 | 1,900.00 | 1,930.00 | 9,650.00 | 62,868 |
| 2022-08-05 | 1,925.00 | 1,960.00 | 1,915.00 | 1,945.00 | 9,725.00 | 85,512 |
| 2022-08-04 | 1,945.00 | 1,960.00 | 1,930.00 | 1,940.00 | 9,700.00 | 84,669 |
| 2022-08-03 | 1,925.00 | 1,960.00 | 1,910.00 | 1,945.00 | 9,725.00 | 129,608 |
| 2022-08-02 | 1,990.00 | 1,995.00 | 1,925.00 | 1,925.00 | 9,625.00 | 247,037 |
| 2022-08-01 | 1,905.00 | 2,185.00 | 1,880.00 | 1,975.00 | 9,875.00 | 2,442,558 |
| 2022-07-29 | 1,910.00 | 2,195.00 | 1,865.00 | 1,880.00 | 9,400.00 | 3,161,190 |
| 2022-07-28 | 1,765.00 | 1,790.00 | 1,730.00 | 1,785.00 | 8,925.00 | 34,141 |
| 2022-07-27 | 1,710.00 | 1,745.00 | 1,710.00 | 1,730.00 | 8,650.00 | 24,764 |
| 2022-07-26 | 1,755.00 | 1,760.00 | 1,695.00 | 1,730.00 | 8,650.00 | 38,077 |
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.