Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,710.00 | 1,865.00 | 1,685.00 | 1,750.00 | 8,750.00 | 205,384 |
| 2022-07-22 | 1,720.00 | 1,750.00 | 1,720.00 | 1,735.00 | 8,675.00 | 28,741 |
| 2022-07-21 | 1,705.00 | 1,735.00 | 1,700.00 | 1,720.00 | 8,600.00 | 21,681 |
| 2022-07-20 | 1,740.00 | 1,745.00 | 1,700.00 | 1,705.00 | 8,525.00 | 33,452 |
| 2022-07-19 | 1,645.00 | 1,715.00 | 1,640.00 | 1,715.00 | 8,575.00 | 51,601 |
| 2022-07-18 | 1,610.00 | 1,650.00 | 1,610.00 | 1,650.00 | 8,250.00 | 28,083 |
| 2022-07-15 | 1,625.00 | 1,635.00 | 1,570.00 | 1,605.00 | 8,025.00 | 25,640 |
| 2022-07-14 | 1,610.00 | 1,650.00 | 1,595.00 | 1,630.00 | 8,150.00 | 12,145 |
| 2022-07-13 | 1,565.00 | 1,645.00 | 1,555.00 | 1,630.00 | 8,150.00 | 33,506 |
| 2022-07-12 | 1,620.00 | 1,640.00 | 1,565.00 | 1,580.00 | 7,900.00 | 30,233 |
| 2022-07-11 | 1,615.00 | 1,690.00 | 1,610.00 | 1,640.00 | 8,200.00 | 53,619 |
| 2022-07-08 | 1,630.00 | 1,645.00 | 1,610.00 | 1,625.00 | 8,125.00 | 26,491 |
| 2022-07-07 | 1,580.00 | 1,620.00 | 1,575.00 | 1,590.00 | 7,950.00 | 30,367 |
| 2022-07-06 | 1,605.00 | 1,615.00 | 1,555.00 | 1,570.00 | 7,850.00 | 28,690 |
| 2022-07-05 | 1,490.00 | 1,660.00 | 1,490.00 | 1,605.00 | 8,025.00 | 159,834 |
| 2022-07-04 | 1,560.00 | 1,635.00 | 1,470.00 | 1,495.00 | 7,475.00 | 63,190 |
| 2022-07-01 | 1,575.00 | 1,605.00 | 1,520.00 | 1,545.00 | 7,725.00 | 36,562 |
| 2022-06-30 | 1,655.00 | 1,670.00 | 1,565.00 | 1,565.00 | 7,825.00 | 44,826 |
| 2022-06-29 | 1,590.00 | 1,670.00 | 1,590.00 | 1,650.00 | 8,250.00 | 41,609 |
| 2022-06-28 | 1,625.00 | 1,675.00 | 1,600.00 | 1,630.00 | 8,150.00 | 38,434 |
| 2022-06-27 | 1,580.00 | 1,640.00 | 1,540.00 | 1,600.00 | 8,000.00 | 77,612 |
| 2022-06-24 | 1,440.00 | 1,565.00 | 1,440.00 | 1,555.00 | 7,775.00 | 64,484 |
| 2022-06-23 | 1,545.00 | 1,620.00 | 1,460.00 | 1,460.00 | 7,300.00 | 128,176 |
| 2022-06-22 | 1,720.00 | 1,730.00 | 1,550.00 | 1,560.00 | 7,800.00 | 111,491 |
| 2022-06-21 | 1,660.00 | 1,725.00 | 1,660.00 | 1,680.00 | 8,400.00 | 63,786 |
| 2022-06-20 | 1,840.00 | 1,855.00 | 1,660.00 | 1,680.00 | 8,400.00 | 84,787 |
| 2022-06-17 | 1,730.00 | 1,795.00 | 1,710.00 | 1,795.00 | 8,975.00 | 81,168 |
| 2022-06-16 | 1,795.00 | 1,890.00 | 1,795.00 | 1,800.00 | 9,000.00 | 56,470 |
| 2022-06-15 | 1,910.00 | 1,935.00 | 1,780.00 | 1,780.00 | 8,900.00 | 131,032 |
| 2022-06-14 | 1,910.00 | 1,975.00 | 1,860.00 | 1,925.00 | 9,625.00 | 101,422 |
| 2022-06-13 | 2,035.00 | 2,055.00 | 1,970.00 | 1,980.00 | 9,900.00 | 101,689 |
| 2022-06-10 | 2,080.00 | 2,150.00 | 2,065.00 | 2,095.00 | 10,475.00 | 55,662 |
| 2022-06-09 | 2,145.00 | 2,155.00 | 2,085.00 | 2,110.00 | 10,550.00 | 72,238 |
| 2022-06-08 | 2,205.00 | 2,225.00 | 2,150.00 | 2,155.00 | 10,775.00 | 113,997 |
| 2022-06-07 | 2,225.00 | 2,350.00 | 2,165.00 | 2,215.00 | 11,075.00 | 677,411 |
| 2022-06-03 | 2,170.00 | 2,225.00 | 2,155.00 | 2,195.00 | 10,975.00 | 126,980 |
| 2022-06-02 | 2,185.00 | 2,210.00 | 2,150.00 | 2,175.00 | 10,875.00 | 100,199 |
| 2022-05-31 | 2,220.00 | 2,320.00 | 2,135.00 | 2,160.00 | 10,800.00 | 651,292 |
| 2022-05-30 | 2,200.00 | 2,260.00 | 2,195.00 | 2,200.00 | 11,000.00 | 117,430 |
| 2022-05-27 | 2,140.00 | 2,250.00 | 2,125.00 | 2,200.00 | 11,000.00 | 475,409 |
| 2022-05-26 | 2,035.00 | 2,320.00 | 2,035.00 | 2,165.00 | 10,825.00 | 2,281,192 |
| 2022-05-25 | 2,005.00 | 2,110.00 | 2,005.00 | 2,035.00 | 10,175.00 | 86,971 |
| 2022-05-24 | 2,055.00 | 2,075.00 | 2,000.00 | 2,005.00 | 10,025.00 | 49,427 |
| 2022-05-23 | 2,100.00 | 2,105.00 | 2,050.00 | 2,060.00 | 10,300.00 | 90,830 |
| 2022-05-20 | 2,140.00 | 2,175.00 | 2,090.00 | 2,095.00 | 10,475.00 | 165,927 |
| 2022-05-19 | 2,000.00 | 2,310.00 | 1,990.00 | 2,110.00 | 10,550.00 | 1,337,658 |
| 2022-05-18 | 2,055.00 | 2,080.00 | 2,020.00 | 2,045.00 | 10,225.00 | 24,960 |
| 2022-05-17 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 10,250.00 | 35,000 |
| 2022-05-16 | 1,980.00 | 2,045.00 | 1,980.00 | 2,020.00 | 10,100.00 | 49,310 |
| 2022-05-13 | 1,940.00 | 2,070.00 | 1,940.00 | 1,990.00 | 9,950.00 | 28,800 |
| 2022-05-12 | 1,945.00 | 2,060.00 | 1,915.00 | 1,930.00 | 9,650.00 | 72,881 |
| 2022-05-11 | 1,975.00 | 2,030.00 | 1,975.00 | 2,025.00 | 10,125.00 | 24,574 |
| 2022-05-10 | 1,950.00 | 2,015.00 | 1,890.00 | 2,010.00 | 10,050.00 | 69,989 |
| 2022-05-09 | 2,120.00 | 2,120.00 | 2,005.00 | 2,005.00 | 10,025.00 | 73,791 |
| 2022-05-06 | 2,110.00 | 2,130.00 | 2,105.00 | 2,120.00 | 10,600.00 | 32,321 |
| 2022-05-04 | 2,175.00 | 2,175.00 | 2,145.00 | 2,145.00 | 10,725.00 | 43,408 |
| 2022-05-03 | 2,130.00 | 2,170.00 | 2,120.00 | 2,155.00 | 10,775.00 | 35,998 |
| 2022-05-02 | 2,125.00 | 2,135.00 | 2,105.00 | 2,130.00 | 10,650.00 | 30,502 |
| 2022-04-29 | 2,125.00 | 2,145.00 | 2,115.00 | 2,140.00 | 10,700.00 | 44,494 |
| 2022-04-28 | 2,160.00 | 2,170.00 | 2,105.00 | 2,115.00 | 10,575.00 | 53,142 |
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.