Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2,545.00 | 2,725.00 | 2,530.00 | 2,720.00 | 13,600.00 | 2,924,562 |
| 2022-01-25 | 2,435.00 | 2,900.00 | 2,390.00 | 2,555.00 | 12,775.00 | 8,619,145 |
| 2022-01-24 | 2,555.00 | 2,575.00 | 2,385.00 | 2,405.00 | 12,025.00 | 628,080 |
| 2022-01-21 | 2,525.00 | 2,725.00 | 2,520.00 | 2,625.00 | 13,125.00 | 1,404,533 |
| 2022-01-20 | 2,810.00 | 2,915.00 | 2,560.00 | 2,580.00 | 12,900.00 | 5,090,374 |
| 2022-01-19 | 2,520.00 | 2,580.00 | 2,460.00 | 2,550.00 | 12,750.00 | 891,526 |
| 2022-01-18 | 2,695.00 | 2,745.00 | 2,515.00 | 2,575.00 | 12,875.00 | 902,404 |
| 2022-01-17 | 2,865.00 | 2,960.00 | 2,655.00 | 2,780.00 | 13,900.00 | 2,978,218 |
| 2022-01-14 | 2,795.00 | 3,035.00 | 2,650.00 | 2,695.00 | 13,475.00 | 7,065,344 |
| 2022-01-13 | 2,950.00 | 3,030.00 | 2,695.00 | 2,790.00 | 13,950.00 | 7,231,462 |
| 2022-01-12 | 2,025.00 | 2,630.00 | 2,025.00 | 2,630.00 | 13,150.00 | 2,239,128 |
| 2022-01-11 | 2,075.00 | 2,130.00 | 2,015.00 | 2,025.00 | 10,125.00 | 50,787 |
| 2022-01-10 | 2,140.00 | 2,140.00 | 2,085.00 | 2,090.00 | 10,450.00 | 48,785 |
| 2022-01-07 | 2,125.00 | 2,160.00 | 2,110.00 | 2,140.00 | 10,700.00 | 65,175 |
| 2022-01-06 | 2,100.00 | 2,145.00 | 2,080.00 | 2,120.00 | 10,600.00 | 51,164 |
| 2022-01-05 | 2,155.00 | 2,175.00 | 2,115.00 | 2,120.00 | 10,600.00 | 64,021 |
| 2022-01-04 | 2,190.00 | 2,190.00 | 2,100.00 | 2,125.00 | 10,625.00 | 65,732 |
| 2022-01-03 | 2,075.00 | 2,150.00 | 2,055.00 | 2,140.00 | 10,700.00 | 77,263 |
| 2021-12-30 | 2,110.00 | 2,135.00 | 2,080.00 | 2,085.00 | 10,425.00 | 18,669 |
| 2021-12-29 | 2,070.00 | 2,155.00 | 2,070.00 | 2,105.00 | 10,525.00 | 30,265 |
| 2021-12-28 | 2,100.00 | 2,170.00 | 2,080.00 | 2,100.00 | 10,500.00 | 63,555 |
| 2021-12-27 | 2,085.00 | 2,135.00 | 2,080.00 | 2,095.00 | 10,475.00 | 53,140 |
| 2021-12-24 | 2,070.00 | 2,145.00 | 2,050.00 | 2,075.00 | 10,375.00 | 64,513 |
| 2021-12-23 | 1,995.00 | 2,120.00 | 1,985.00 | 2,080.00 | 10,400.00 | 99,206 |
| 2021-12-22 | 1,965.00 | 2,000.00 | 1,965.00 | 1,995.00 | 9,975.00 | 32,361 |
| 2021-12-21 | 1,965.00 | 2,015.00 | 1,920.00 | 1,965.00 | 9,825.00 | 41,609 |
| 2021-12-20 | 2,030.00 | 2,030.00 | 1,980.00 | 1,980.00 | 9,900.00 | 32,054 |
| 2021-12-17 | 2,020.00 | 2,050.00 | 2,000.00 | 2,040.00 | 10,200.00 | 24,046 |
| 2021-12-16 | 2,015.00 | 2,045.00 | 2,010.00 | 2,015.00 | 10,075.00 | 34,949 |
| 2021-12-15 | 2,030.00 | 2,055.00 | 2,005.00 | 2,010.00 | 10,050.00 | 42,181 |
| 2021-12-14 | 2,045.00 | 2,075.00 | 2,030.00 | 2,050.00 | 10,250.00 | 45,986 |
| 2021-12-13 | 2,050.00 | 2,150.00 | 2,035.00 | 2,065.00 | 10,325.00 | 134,447 |
| 2021-12-10 | 2,025.00 | 2,060.00 | 2,000.00 | 2,035.00 | 10,175.00 | 24,959 |
| 2021-12-09 | 2,020.00 | 2,070.00 | 2,005.00 | 2,035.00 | 10,175.00 | 17,620 |
| 2021-12-08 | 2,060.00 | 2,090.00 | 2,020.00 | 2,020.00 | 10,100.00 | 39,223 |
| 2021-12-07 | 2,000.00 | 2,050.00 | 1,980.00 | 2,045.00 | 10,225.00 | 59,266 |
| 2021-12-06 | 1,985.00 | 2,070.00 | 1,955.00 | 2,010.00 | 10,050.00 | 70,959 |
| 2021-12-03 | 1,945.00 | 1,980.00 | 1,930.00 | 1,975.00 | 9,875.00 | 46,612 |
| 2021-12-02 | 1,855.00 | 1,945.00 | 1,850.00 | 1,945.00 | 9,725.00 | 59,369 |
| 2021-12-01 | 1,880.00 | 1,925.00 | 1,805.00 | 1,905.00 | 9,525.00 | 87,136 |
| 2021-11-30 | 1,995.00 | 2,075.00 | 1,800.00 | 1,905.00 | 9,525.00 | 119,048 |
| 2021-11-29 | 2,005.00 | 2,065.00 | 1,985.00 | 1,995.00 | 9,975.00 | 95,667 |
| 2021-11-26 | 2,130.00 | 2,155.00 | 2,050.00 | 2,070.00 | 10,350.00 | 59,272 |
| 2021-11-25 | 2,215.00 | 2,220.00 | 2,120.00 | 2,120.00 | 10,600.00 | 74,302 |
| 2021-11-24 | 2,210.00 | 2,260.00 | 2,185.00 | 2,210.00 | 11,050.00 | 123,873 |
| 2021-11-23 | 2,255.00 | 2,355.00 | 2,180.00 | 2,190.00 | 10,950.00 | 700,301 |
| 2021-11-22 | 2,135.00 | 2,245.00 | 2,100.00 | 2,170.00 | 10,850.00 | 106,838 |
| 2021-11-19 | 2,150.00 | 2,330.00 | 2,090.00 | 2,135.00 | 10,675.00 | 560,764 |
| 2021-11-18 | 2,030.00 | 2,060.00 | 1,965.00 | 2,035.00 | 10,175.00 | 44,918 |
| 2021-11-17 | 2,065.00 | 2,065.00 | 2,005.00 | 2,030.00 | 10,150.00 | 36,902 |
| 2021-11-16 | 2,100.00 | 2,115.00 | 2,045.00 | 2,065.00 | 10,325.00 | 49,174 |
| 2021-11-15 | 2,050.00 | 2,090.00 | 2,035.00 | 2,070.00 | 10,350.00 | 32,198 |
| 2021-11-12 | 1,940.00 | 2,045.00 | 1,940.00 | 2,030.00 | 10,150.00 | 40,715 |
| 2021-11-11 | 1,975.00 | 2,060.00 | 1,955.00 | 1,970.00 | 9,850.00 | 63,625 |
| 2021-11-10 | 2,090.00 | 2,095.00 | 2,005.00 | 2,005.00 | 10,025.00 | 68,615 |
| 2021-11-09 | 2,115.00 | 2,225.00 | 2,070.00 | 2,100.00 | 10,500.00 | 79,212 |
| 2021-11-08 | 2,085.00 | 2,140.00 | 2,070.00 | 2,135.00 | 10,675.00 | 37,580 |
| 2021-11-05 | 2,125.00 | 2,150.00 | 2,090.00 | 2,100.00 | 10,500.00 | 58,657 |
| 2021-11-04 | 2,195.00 | 2,215.00 | 2,130.00 | 2,130.00 | 10,650.00 | 60,515 |
| 2021-11-03 | 2,230.00 | 2,245.00 | 2,185.00 | 2,190.00 | 10,950.00 | 43,158 |
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.