Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 712.00 | 720.00 | 706.00 | 718.00 | 3,590.00 | 10,780 |
| 2025-12-29 | 723.00 | 725.00 | 701.00 | 712.00 | 3,560.00 | 19,241 |
| 2025-12-26 | 725.00 | 730.00 | 713.00 | 713.00 | 3,565.00 | 31,586 |
| 2025-12-24 | 715.00 | 729.00 | 710.00 | 725.00 | 3,625.00 | 23,231 |
| 2025-12-23 | 730.00 | 734.00 | 715.00 | 715.00 | 3,575.00 | 15,929 |
| 2025-12-22 | 715.00 | 732.00 | 701.00 | 730.00 | 3,650.00 | 25,162 |
| 2025-12-19 | 721.00 | 725.00 | 704.00 | 711.00 | 3,555.00 | 23,939 |
| 2025-12-18 | 712.00 | 719.00 | 700.00 | 719.00 | 3,595.00 | 18,003 |
| 2025-12-17 | 699.00 | 719.00 | 698.00 | 717.00 | 3,585.00 | 36,761 |
| 2025-12-16 | 707.00 | 709.00 | 687.00 | 699.00 | 3,495.00 | 31,958 |
| 2025-12-15 | 715.00 | 715.00 | 700.00 | 707.00 | 3,535.00 | 26,842 |
| 2025-12-12 | 719.00 | 719.00 | 704.00 | 713.00 | 3,565.00 | 41,050 |
| 2025-12-11 | 727.00 | 727.00 | 705.00 | 719.00 | 3,595.00 | 21,018 |
| 2025-12-10 | 721.00 | 722.00 | 708.00 | 719.00 | 3,595.00 | 19,427 |
| 2025-12-09 | 725.00 | 730.00 | 713.00 | 721.00 | 3,605.00 | 21,398 |
| 2025-12-08 | 740.00 | 740.00 | 720.00 | 728.00 | 3,640.00 | 31,573 |
| 2025-12-05 | 737.00 | 748.00 | 729.00 | 737.00 | 3,685.00 | 20,222 |
| 2025-12-04 | 745.00 | 745.00 | 729.00 | 737.00 | 3,685.00 | 24,789 |
| 2025-12-03 | 740.00 | 754.00 | 735.00 | 744.00 | 3,720.00 | 41,709 |
| 2025-12-02 | 723.00 | 740.00 | 722.00 | 739.00 | 3,695.00 | 38,386 |
| 2025-12-01 | 712.00 | 738.00 | 712.00 | 727.00 | 3,635.00 | 47,596 |
| 2025-11-28 | 697.00 | 729.00 | 697.00 | 717.00 | 3,585.00 | 78,654 |
| 2025-11-27 | 696.00 | 703.00 | 690.00 | 697.00 | 3,485.00 | 39,025 |
| 2025-11-26 | 688.00 | 699.00 | 681.00 | 693.00 | 3,465.00 | 26,835 |
| 2025-11-25 | 675.00 | 691.00 | 675.00 | 688.00 | 3,440.00 | 19,470 |
| 2025-11-24 | 688.00 | 692.00 | 671.00 | 677.00 | 3,385.00 | 46,410 |
| 2025-11-21 | 693.00 | 693.00 | 674.00 | 679.00 | 3,395.00 | 31,415 |
| 2025-11-20 | 672.00 | 695.00 | 672.00 | 694.00 | 3,470.00 | 22,376 |
| 2025-11-19 | 682.00 | 691.00 | 665.00 | 673.00 | 3,365.00 | 43,955 |
| 2025-11-18 | 703.00 | 706.00 | 679.00 | 682.00 | 3,410.00 | 64,050 |
| 2025-11-17 | 707.00 | 712.00 | 696.00 | 706.00 | 3,530.00 | 33,790 |
| 2025-11-14 | 724.00 | 724.00 | 705.00 | 706.00 | 3,530.00 | 32,385 |
| 2025-11-13 | 709.00 | 727.00 | 709.00 | 724.00 | 3,620.00 | 19,258 |
| 2025-11-12 | 711.00 | 720.00 | 698.00 | 709.00 | 3,545.00 | 35,804 |
| 2025-11-11 | 720.00 | 726.00 | 703.00 | 706.00 | 3,530.00 | 30,847 |
| 2025-11-10 | 708.00 | 729.00 | 704.00 | 719.00 | 3,595.00 | 49,291 |
| 2025-11-07 | 720.00 | 720.00 | 697.00 | 710.00 | 3,550.00 | 50,627 |
| 2025-11-06 | 715.00 | 727.00 | 701.00 | 724.00 | 3,620.00 | 46,625 |
| 2025-11-05 | 724.00 | 724.00 | 698.00 | 718.00 | 3,590.00 | 85,875 |
| 2025-11-04 | 715.00 | 750.00 | 708.00 | 725.00 | 3,625.00 | 55,376 |
| 2025-11-03 | 745.00 | 750.00 | 709.00 | 715.00 | 3,575.00 | 171,257 |
| 2025-10-31 | 740.00 | 754.00 | 740.00 | 745.00 | 3,725.00 | 51,827 |
| 2025-10-30 | 752.00 | 767.00 | 742.00 | 746.00 | 3,730.00 | 49,994 |
| 2025-10-29 | 763.00 | 769.00 | 745.00 | 752.00 | 3,760.00 | 64,567 |
| 2025-10-28 | 770.00 | 772.00 | 757.00 | 764.00 | 3,820.00 | 48,018 |
| 2025-10-27 | 754.00 | 772.00 | 743.00 | 768.00 | 3,840.00 | 105,547 |
| 2025-10-24 | 758.00 | 769.00 | 740.00 | 743.00 | 3,715.00 | 80,700 |
| 2025-10-23 | 764.00 | 776.00 | 749.00 | 756.00 | 3,780.00 | 87,561 |
| 2025-10-22 | 760.00 | 765.00 | 739.00 | 765.00 | 3,825.00 | 69,900 |
| 2025-10-21 | 760.00 | 771.00 | 743.00 | 754.00 | 3,770.00 | 181,673 |
| 2025-10-20 | 771.00 | 780.00 | 740.00 | 760.00 | 3,800.00 | 159,203 |
| 2025-10-17 | 790.00 | 795.00 | 755.00 | 757.00 | 3,785.00 | 228,573 |
| 2025-10-16 | 844.00 | 855.00 | 780.00 | 784.00 | 3,920.00 | 388,206 |
| 2025-10-15 | 825.00 | 852.00 | 823.00 | 839.00 | 4,195.00 | 308,703 |
| 2025-10-14 | 854.00 | 864.00 | 820.00 | 823.00 | 4,115.00 | 150,959 |
| 2025-10-13 | 860.00 | 895.00 | 840.00 | 840.00 | 4,200.00 | 131,472 |
| 2025-10-10 | 912.00 | 920.00 | 867.00 | 878.00 | 4,390.00 | 264,279 |
| 2025-10-02 | 925.00 | 931.00 | 915.00 | 916.00 | 4,580.00 | 70,899 |
| 2025-10-01 | 939.00 | 944.00 | 924.00 | 925.00 | 4,625.00 | 59,567 |
| 2025-09-30 | 1,019.00 | 1,060.00 | 933.00 | 934.00 | 4,670.00 | 335,829 |
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.