Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 2,120.00 | 2,165.00 | 2,105.00 | 2,160.00 | 10,800.00 | 54,130 |
| 2022-04-26 | 2,180.00 | 2,215.00 | 2,180.00 | 2,200.00 | 11,000.00 | 41,618 |
| 2022-04-25 | 2,235.00 | 2,235.00 | 2,175.00 | 2,180.00 | 10,900.00 | 89,372 |
| 2022-04-22 | 2,295.00 | 2,300.00 | 2,240.00 | 2,265.00 | 11,325.00 | 69,812 |
| 2022-04-21 | 2,300.00 | 2,330.00 | 2,295.00 | 2,310.00 | 11,550.00 | 54,401 |
| 2022-04-20 | 2,350.00 | 2,360.00 | 2,310.00 | 2,315.00 | 11,575.00 | 81,018 |
| 2022-04-19 | 2,330.00 | 2,365.00 | 2,310.00 | 2,320.00 | 11,600.00 | 119,124 |
| 2022-04-18 | 2,285.00 | 2,300.00 | 2,235.00 | 2,300.00 | 11,500.00 | 61,326 |
| 2022-04-15 | 2,270.00 | 2,300.00 | 2,240.00 | 2,285.00 | 11,425.00 | 69,533 |
| 2022-04-14 | 2,360.00 | 2,420.00 | 2,280.00 | 2,285.00 | 11,425.00 | 193,885 |
| 2022-04-13 | 2,230.00 | 2,300.00 | 2,230.00 | 2,270.00 | 11,350.00 | 44,722 |
| 2022-04-12 | 2,255.00 | 2,270.00 | 2,200.00 | 2,240.00 | 11,200.00 | 70,887 |
| 2022-04-11 | 2,300.00 | 2,395.00 | 2,240.00 | 2,255.00 | 11,275.00 | 84,316 |
| 2022-04-08 | 2,285.00 | 2,355.00 | 2,250.00 | 2,340.00 | 11,700.00 | 75,693 |
| 2022-04-07 | 2,345.00 | 2,370.00 | 2,275.00 | 2,295.00 | 11,475.00 | 91,328 |
| 2022-04-06 | 2,360.00 | 2,390.00 | 2,340.00 | 2,375.00 | 11,875.00 | 53,387 |
| 2022-04-05 | 2,400.00 | 2,415.00 | 2,380.00 | 2,400.00 | 12,000.00 | 55,078 |
| 2022-04-04 | 2,370.00 | 2,405.00 | 2,360.00 | 2,400.00 | 12,000.00 | 51,961 |
| 2022-04-01 | 2,405.00 | 2,420.00 | 2,360.00 | 2,365.00 | 11,825.00 | 76,963 |
| 2022-03-31 | 2,390.00 | 2,465.00 | 2,385.00 | 2,415.00 | 12,075.00 | 131,409 |
| 2022-03-30 | 2,435.00 | 2,445.00 | 2,385.00 | 2,390.00 | 11,950.00 | 83,770 |
| 2022-03-29 | 2,420.00 | 2,480.00 | 2,410.00 | 2,435.00 | 12,175.00 | 120,832 |
| 2022-03-28 | 2,475.00 | 2,475.00 | 2,400.00 | 2,410.00 | 12,050.00 | 94,633 |
| 2022-03-25 | 2,440.00 | 2,475.00 | 2,420.00 | 2,440.00 | 12,200.00 | 102,717 |
| 2022-03-24 | 2,415.00 | 2,445.00 | 2,395.00 | 2,425.00 | 12,125.00 | 97,396 |
| 2022-03-23 | 2,440.00 | 2,450.00 | 2,405.00 | 2,435.00 | 12,175.00 | 124,681 |
| 2022-03-22 | 2,420.00 | 2,465.00 | 2,380.00 | 2,415.00 | 12,075.00 | 132,191 |
| 2022-03-21 | 2,410.00 | 2,435.00 | 2,380.00 | 2,405.00 | 12,025.00 | 158,107 |
| 2022-03-18 | 2,345.00 | 2,400.00 | 2,310.00 | 2,400.00 | 12,000.00 | 162,752 |
| 2022-03-17 | 2,345.00 | 2,350.00 | 2,300.00 | 2,345.00 | 11,725.00 | 111,876 |
| 2022-03-16 | 2,235.00 | 2,300.00 | 2,235.00 | 2,295.00 | 11,475.00 | 113,245 |
| 2022-03-15 | 2,195.00 | 2,255.00 | 2,195.00 | 2,215.00 | 11,075.00 | 87,658 |
| 2022-03-14 | 2,285.00 | 2,295.00 | 2,205.00 | 2,220.00 | 11,100.00 | 129,358 |
| 2022-03-11 | 2,300.00 | 2,330.00 | 2,275.00 | 2,310.00 | 11,550.00 | 99,469 |
| 2022-03-10 | 2,320.00 | 2,355.00 | 2,285.00 | 2,300.00 | 11,500.00 | 112,580 |
| 2022-03-08 | 2,250.00 | 2,330.00 | 2,240.00 | 2,290.00 | 11,450.00 | 127,120 |
| 2022-03-07 | 2,345.00 | 2,360.00 | 2,290.00 | 2,300.00 | 11,500.00 | 110,588 |
| 2022-03-04 | 2,425.00 | 2,435.00 | 2,360.00 | 2,375.00 | 11,875.00 | 188,506 |
| 2022-03-03 | 2,455.00 | 2,495.00 | 2,420.00 | 2,460.00 | 12,300.00 | 483,648 |
| 2022-03-02 | 2,370.00 | 2,480.00 | 2,345.00 | 2,425.00 | 12,125.00 | 558,864 |
| 2022-02-28 | 2,320.00 | 2,405.00 | 2,290.00 | 2,370.00 | 11,850.00 | 293,367 |
| 2022-02-25 | 2,310.00 | 2,400.00 | 2,255.00 | 2,340.00 | 11,700.00 | 338,240 |
| 2022-02-24 | 2,370.00 | 2,380.00 | 2,250.00 | 2,250.00 | 11,250.00 | 279,130 |
| 2022-02-23 | 2,400.00 | 2,470.00 | 2,390.00 | 2,410.00 | 12,050.00 | 258,538 |
| 2022-02-22 | 2,470.00 | 2,650.00 | 2,375.00 | 2,375.00 | 11,875.00 | 1,644,461 |
| 2022-02-21 | 2,300.00 | 2,470.00 | 2,280.00 | 2,370.00 | 11,850.00 | 509,626 |
| 2022-02-18 | 2,265.00 | 2,365.00 | 2,250.00 | 2,360.00 | 11,800.00 | 182,909 |
| 2022-02-17 | 2,410.00 | 2,450.00 | 2,250.00 | 2,335.00 | 11,675.00 | 579,114 |
| 2022-02-16 | 2,370.00 | 2,420.00 | 2,340.00 | 2,385.00 | 11,925.00 | 511,333 |
| 2022-02-15 | 2,355.00 | 2,415.00 | 2,260.00 | 2,300.00 | 11,500.00 | 545,664 |
| 2022-02-14 | 2,460.00 | 2,525.00 | 2,355.00 | 2,355.00 | 11,775.00 | 498,867 |
| 2022-02-11 | 2,685.00 | 2,730.00 | 2,520.00 | 2,520.00 | 12,600.00 | 802,762 |
| 2022-02-10 | 2,855.00 | 2,870.00 | 2,650.00 | 2,675.00 | 13,375.00 | 902,650 |
| 2022-02-09 | 2,795.00 | 2,920.00 | 2,715.00 | 2,895.00 | 14,475.00 | 2,023,874 |
| 2022-02-08 | 2,865.00 | 3,015.00 | 2,725.00 | 2,770.00 | 13,850.00 | 2,521,126 |
| 2022-02-07 | 2,850.00 | 2,955.00 | 2,730.00 | 2,920.00 | 14,600.00 | 2,569,478 |
| 2022-02-04 | 2,690.00 | 2,885.00 | 2,620.00 | 2,885.00 | 14,425.00 | 4,322,892 |
| 2022-02-03 | 2,495.00 | 2,660.00 | 2,485.00 | 2,605.00 | 13,025.00 | 1,328,403 |
| 2022-01-28 | 2,695.00 | 2,725.00 | 2,370.00 | 2,455.00 | 12,275.00 | 1,235,358 |
| 2022-01-27 | 2,790.00 | 2,805.00 | 2,610.00 | 2,635.00 | 13,175.00 | 2,294,902 |
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.