Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 950.00 | 966.00 | 945.00 | 950.00 | 4,750.00 | 74,884 |
| 2025-09-26 | 990.00 | 990.00 | 944.00 | 959.00 | 4,795.00 | 114,365 |
| 2025-09-25 | 976.00 | 1,014.00 | 976.00 | 985.00 | 4,925.00 | 148,714 |
| 2025-09-24 | 974.00 | 1,135.00 | 955.00 | 978.00 | 4,890.00 | 1,366,328 |
| 2025-09-23 | 970.00 | 987.00 | 955.00 | 974.00 | 4,870.00 | 100,567 |
| 2025-09-22 | 995.00 | 995.00 | 965.00 | 969.00 | 4,845.00 | 77,088 |
| 2025-09-19 | 1,004.00 | 1,009.00 | 972.00 | 979.00 | 4,895.00 | 229,389 |
| 2025-09-18 | 1,001.00 | 1,010.00 | 986.00 | 1,004.00 | 5,020.00 | 105,313 |
| 2025-09-17 | 1,050.00 | 1,050.00 | 999.00 | 1,001.00 | 5,005.00 | 240,233 |
| 2025-09-16 | 1,092.00 | 1,094.00 | 1,032.00 | 1,042.00 | 5,210.00 | 449,629 |
| 2025-09-15 | 1,225.00 | 1,228.00 | 1,050.00 | 1,077.00 | 5,385.00 | 671,809 |
| 2025-09-12 | 1,245.00 | 1,249.00 | 1,215.00 | 1,244.00 | 6,220.00 | 83,525 |
| 2025-09-11 | 1,240.00 | 1,290.00 | 1,160.00 | 1,223.00 | 6,115.00 | 295,055 |
| 2025-09-10 | 1,205.00 | 1,253.00 | 1,205.00 | 1,249.00 | 6,245.00 | 124,349 |
| 2025-09-09 | 1,276.00 | 1,276.00 | 1,200.00 | 1,225.00 | 6,125.00 | 295,475 |
| 2025-09-08 | 1,181.00 | 1,225.00 | 1,171.00 | 1,214.00 | 6,070.00 | 113,018 |
| 2025-09-05 | 1,185.00 | 1,187.00 | 1,169.00 | 1,186.00 | 5,930.00 | 37,308 |
| 2025-09-04 | 1,192.00 | 1,192.00 | 1,171.00 | 1,181.00 | 5,905.00 | 42,232 |
| 2025-09-03 | 1,164.00 | 1,194.00 | 1,160.00 | 1,180.00 | 5,900.00 | 55,671 |
| 2025-09-02 | 1,142.00 | 1,179.00 | 1,142.00 | 1,166.00 | 5,830.00 | 65,505 |
| 2025-09-01 | 1,188.00 | 1,194.00 | 1,139.00 | 1,142.00 | 5,710.00 | 76,373 |
| 2025-08-29 | 1,188.00 | 1,188.00 | 1,157.00 | 1,160.00 | 5,800.00 | 56,205 |
| 2025-08-28 | 1,166.00 | 1,184.00 | 1,153.00 | 1,175.00 | 5,875.00 | 63,667 |
| 2025-08-27 | 1,185.00 | 1,185.00 | 1,153.00 | 1,163.00 | 5,815.00 | 59,752 |
| 2025-08-26 | 1,173.00 | 1,180.00 | 1,140.00 | 1,174.00 | 5,870.00 | 71,257 |
| 2025-08-25 | 1,162.00 | 1,184.00 | 1,162.00 | 1,172.00 | 5,860.00 | 55,504 |
| 2025-08-22 | 1,178.00 | 1,196.00 | 1,155.00 | 1,165.00 | 5,825.00 | 88,040 |
| 2025-08-21 | 1,200.00 | 1,218.00 | 1,179.00 | 1,186.00 | 5,930.00 | 127,671 |
| 2025-08-20 | 1,184.00 | 1,224.00 | 1,157.00 | 1,196.00 | 5,980.00 | 126,294 |
| 2025-08-19 | 1,261.00 | 1,288.00 | 1,181.00 | 1,186.00 | 5,930.00 | 352,991 |
| 2025-08-18 | 1,220.00 | 1,290.00 | 1,220.00 | 1,235.00 | 6,175.00 | 341,155 |
| 2025-08-14 | 1,276.00 | 1,308.00 | 1,206.00 | 1,244.00 | 6,220.00 | 510,067 |
| 2025-08-13 | 1,237.00 | 1,408.00 | 1,193.00 | 1,258.00 | 6,290.00 | 5,258,570 |
| 2025-08-12 | 1,120.00 | 1,455.00 | 1,107.00 | 1,227.00 | 6,135.00 | 6,607,256 |
| 2025-08-11 | 1,120.00 | 1,160.00 | 1,090.00 | 1,120.00 | 5,600.00 | 89,264 |
| 2025-08-08 | 1,107.00 | 1,142.00 | 1,091.00 | 1,113.00 | 5,565.00 | 47,865 |
| 2025-08-07 | 1,100.00 | 1,107.00 | 1,088.00 | 1,107.00 | 5,535.00 | 23,557 |
| 2025-08-06 | 1,070.00 | 1,100.00 | 1,060.00 | 1,089.00 | 5,445.00 | 28,028 |
| 2025-08-05 | 1,062.00 | 1,083.00 | 1,055.00 | 1,080.00 | 5,400.00 | 30,117 |
| 2025-08-04 | 1,048.00 | 1,074.00 | 1,040.00 | 1,062.00 | 5,310.00 | 32,067 |
| 2025-08-01 | 1,089.00 | 1,099.00 | 1,051.00 | 1,053.00 | 5,265.00 | 80,159 |
| 2025-07-31 | 1,092.00 | 1,110.00 | 1,085.00 | 1,099.00 | 5,495.00 | 51,559 |
| 2025-07-30 | 1,083.00 | 1,112.00 | 1,082.00 | 1,092.00 | 5,460.00 | 30,211 |
| 2025-07-29 | 1,107.00 | 1,121.00 | 1,085.00 | 1,093.00 | 5,465.00 | 64,399 |
| 2025-07-28 | 1,150.00 | 1,154.00 | 1,109.00 | 1,110.00 | 5,550.00 | 66,647 |
| 2025-07-25 | 1,137.00 | 1,190.00 | 1,105.00 | 1,150.00 | 5,750.00 | 168,061 |
| 2025-07-24 | 1,155.00 | 1,188.00 | 1,121.00 | 1,141.00 | 5,705.00 | 142,275 |
| 2025-07-23 | 1,202.00 | 1,208.00 | 1,160.00 | 1,165.00 | 5,825.00 | 155,108 |
| 2025-07-22 | 1,175.00 | 1,217.00 | 1,167.00 | 1,187.00 | 5,935.00 | 240,563 |
| 2025-07-21 | 1,190.00 | 1,235.00 | 1,167.00 | 1,190.00 | 5,950.00 | 450,064 |
| 2025-07-18 | 1,173.00 | 1,313.00 | 1,133.00 | 1,215.00 | 6,075.00 | 4,363,946 |
| 2025-07-17 | 1,075.00 | 1,333.00 | 1,050.00 | 1,142.00 | 5,710.00 | 4,639,410 |
| 2025-07-16 | 1,082.00 | 1,083.00 | 1,060.00 | 1,061.00 | 5,305.00 | 65,430 |
| 2025-07-15 | 1,088.00 | 1,088.00 | 1,068.00 | 1,082.00 | 5,410.00 | 80,967 |
| 2025-07-14 | 1,100.00 | 1,110.00 | 1,076.00 | 1,095.00 | 5,475.00 | 174,419 |
| 2025-07-11 | 1,064.00 | 1,308.00 | 1,064.00 | 1,100.00 | 5,500.00 | 2,530,668 |
| 2025-07-10 | 1,024.00 | 1,024.00 | 1,007.00 | 1,013.00 | 5,065.00 | 27,678 |
| 2025-07-09 | 1,024.00 | 1,030.00 | 1,000.00 | 1,015.00 | 5,075.00 | 45,804 |
| 2025-07-08 | 1,020.00 | 1,037.00 | 1,011.00 | 1,026.00 | 5,130.00 | 21,973 |
| 2025-07-07 | 1,021.00 | 1,030.00 | 1,003.00 | 1,027.00 | 5,135.00 | 36,123 |
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.