Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 655.00 | 679.00 | 655.00 | 676.00 | 3,380.00 | 18,649 |
| 2026-03-31 | 670.00 | 674.00 | 647.00 | 655.00 | 3,275.00 | 20,022 |
| 2026-03-30 | 665.00 | 670.00 | 625.00 | 669.00 | 3,345.00 | 54,976 |
| 2026-03-27 | 655.00 | 678.00 | 655.00 | 670.00 | 3,350.00 | 32,546 |
| 2026-03-26 | 670.00 | 697.00 | 660.00 | 661.00 | 3,305.00 | 37,960 |
| 2026-03-25 | 674.00 | 674.00 | 654.00 | 670.00 | 3,350.00 | 18,333 |
| 2026-03-24 | 658.00 | 663.00 | 642.00 | 653.00 | 3,265.00 | 29,374 |
| 2026-03-23 | 635.00 | 678.00 | 635.00 | 664.00 | 3,320.00 | 29,839 |
| 2026-03-20 | 653.00 | 701.00 | 645.00 | 673.00 | 3,365.00 | 77,298 |
| 2026-03-19 | 651.00 | 663.00 | 645.00 | 653.00 | 3,265.00 | 19,496 |
| 2026-03-18 | 655.00 | 672.00 | 647.00 | 657.00 | 3,285.00 | 42,676 |
| 2026-03-17 | 658.00 | 674.00 | 650.00 | 657.00 | 3,285.00 | 22,564 |
| 2026-03-16 | 689.00 | 689.00 | 657.00 | 657.00 | 3,285.00 | 25,392 |
| 2026-03-13 | 652.00 | 716.00 | 635.00 | 683.00 | 3,415.00 | 85,387 |
| 2026-03-12 | 650.00 | 680.00 | 645.00 | 652.00 | 3,260.00 | 24,932 |
| 2026-03-11 | 658.00 | 658.00 | 632.00 | 645.00 | 3,225.00 | 53,961 |
| 2026-03-10 | 640.00 | 656.00 | 618.00 | 634.00 | 3,170.00 | 25,066 |
| 2026-03-09 | 659.00 | 659.00 | 607.00 | 631.00 | 3,155.00 | 71,789 |
| 2026-03-06 | 660.00 | 688.00 | 643.00 | 671.00 | 3,355.00 | 65,803 |
| 2026-03-05 | 592.00 | 668.00 | 592.00 | 660.00 | 3,300.00 | 186,135 |
| 2026-03-04 | 689.00 | 689.00 | 566.00 | 600.00 | 3,000.00 | 139,032 |
| 2026-03-03 | 733.00 | 733.00 | 683.00 | 691.00 | 3,455.00 | 107,456 |
| 2026-02-27 | 753.00 | 753.00 | 729.00 | 733.00 | 3,665.00 | 89,526 |
| 2026-02-26 | 771.00 | 780.00 | 745.00 | 747.00 | 3,735.00 | 83,650 |
| 2026-02-25 | 748.00 | 800.00 | 748.00 | 770.00 | 3,850.00 | 148,251 |
| 2026-02-24 | 739.00 | 750.00 | 729.00 | 748.00 | 3,740.00 | 60,663 |
| 2026-02-23 | 737.00 | 757.00 | 730.00 | 737.00 | 3,685.00 | 46,326 |
| 2026-02-20 | 735.00 | 747.00 | 731.00 | 737.00 | 3,685.00 | 47,822 |
| 2026-02-19 | 733.00 | 757.00 | 722.00 | 743.00 | 3,715.00 | 80,797 |
| 2026-02-13 | 758.00 | 761.00 | 729.00 | 732.00 | 3,660.00 | 111,061 |
| 2026-02-12 | 755.00 | 788.00 | 749.00 | 758.00 | 3,790.00 | 100,536 |
| 2026-02-11 | 765.00 | 769.00 | 752.00 | 753.00 | 3,765.00 | 58,611 |
| 2026-02-10 | 749.00 | 765.00 | 746.00 | 758.00 | 3,790.00 | 75,886 |
| 2026-02-09 | 724.00 | 754.00 | 724.00 | 745.00 | 3,725.00 | 74,476 |
| 2026-02-06 | 751.00 | 752.00 | 705.00 | 722.00 | 3,610.00 | 77,624 |
| 2026-02-05 | 743.00 | 762.00 | 725.00 | 749.00 | 3,745.00 | 116,609 |
| 2026-02-04 | 714.00 | 785.00 | 710.00 | 743.00 | 3,715.00 | 368,673 |
| 2026-02-03 | 749.00 | 749.00 | 703.00 | 715.00 | 3,575.00 | 89,961 |
| 2026-02-02 | 751.00 | 751.00 | 719.00 | 720.00 | 3,600.00 | 76,623 |
| 2026-01-30 | 744.00 | 761.00 | 744.00 | 751.00 | 3,755.00 | 64,866 |
| 2026-01-29 | 753.00 | 757.00 | 738.00 | 751.00 | 3,755.00 | 57,500 |
| 2026-01-28 | 739.00 | 754.00 | 738.00 | 753.00 | 3,765.00 | 74,535 |
| 2026-01-27 | 752.00 | 752.00 | 730.00 | 743.00 | 3,715.00 | 70,531 |
| 2026-01-26 | 761.00 | 761.00 | 735.00 | 743.00 | 3,715.00 | 73,732 |
| 2026-01-23 | 746.00 | 756.00 | 734.00 | 754.00 | 3,770.00 | 60,494 |
| 2026-01-22 | 734.00 | 757.00 | 728.00 | 740.00 | 3,700.00 | 112,353 |
| 2026-01-21 | 736.00 | 738.00 | 722.00 | 734.00 | 3,670.00 | 47,718 |
| 2026-01-20 | 732.00 | 741.00 | 709.00 | 736.00 | 3,680.00 | 48,652 |
| 2026-01-19 | 750.00 | 753.00 | 726.00 | 732.00 | 3,660.00 | 72,474 |
| 2026-01-16 | 744.00 | 764.00 | 740.00 | 750.00 | 3,750.00 | 80,874 |
| 2026-01-15 | 732.00 | 763.00 | 720.00 | 749.00 | 3,745.00 | 148,987 |
| 2026-01-14 | 746.00 | 771.00 | 730.00 | 731.00 | 3,655.00 | 219,704 |
| 2026-01-13 | 709.00 | 882.00 | 709.00 | 756.00 | 3,780.00 | 1,567,224 |
| 2026-01-12 | 714.00 | 715.00 | 706.00 | 715.00 | 3,575.00 | 24,470 |
| 2026-01-09 | 705.00 | 719.00 | 699.00 | 714.00 | 3,570.00 | 26,925 |
| 2026-01-08 | 711.00 | 724.00 | 700.00 | 705.00 | 3,525.00 | 34,981 |
| 2026-01-07 | 712.00 | 715.00 | 702.00 | 711.00 | 3,555.00 | 25,117 |
| 2026-01-06 | 713.00 | 714.00 | 700.00 | 712.00 | 3,560.00 | 27,250 |
| 2026-01-05 | 723.00 | 723.00 | 691.00 | 709.00 | 3,545.00 | 58,568 |
| 2026-01-02 | 718.00 | 729.00 | 705.00 | 723.00 | 3,615.00 | 20,416 |
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.