Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,035.00 | 1,047.00 | 1,021.00 | 1,021.00 | 5,105.00 | 41,572 |
| 2025-07-03 | 1,050.00 | 1,052.00 | 1,034.00 | 1,034.00 | 5,170.00 | 46,002 |
| 2025-07-02 | 1,053.00 | 1,053.00 | 1,026.00 | 1,041.00 | 5,205.00 | 43,066 |
| 2025-07-01 | 1,060.00 | 1,105.00 | 1,041.00 | 1,043.00 | 5,215.00 | 96,021 |
| 2025-06-30 | 1,027.00 | 1,045.00 | 1,026.00 | 1,043.00 | 5,215.00 | 49,604 |
| 2025-06-27 | 1,050.00 | 1,059.00 | 1,031.00 | 1,038.00 | 5,190.00 | 52,588 |
| 2025-06-26 | 1,087.00 | 1,100.00 | 1,020.00 | 1,050.00 | 5,250.00 | 164,228 |
| 2025-06-25 | 1,110.00 | 1,220.00 | 1,100.00 | 1,100.00 | 5,500.00 | 704,419 |
| 2025-06-24 | 1,074.00 | 1,100.00 | 1,074.00 | 1,099.00 | 5,495.00 | 47,650 |
| 2025-06-23 | 1,080.00 | 1,088.00 | 1,050.00 | 1,071.00 | 5,355.00 | 57,933 |
| 2025-06-20 | 1,091.00 | 1,108.00 | 1,066.00 | 1,091.00 | 5,455.00 | 79,839 |
| 2025-06-19 | 1,121.00 | 1,121.00 | 1,069.00 | 1,078.00 | 5,390.00 | 112,495 |
| 2025-06-18 | 1,109.00 | 1,121.00 | 1,084.00 | 1,112.00 | 5,560.00 | 75,917 |
| 2025-06-17 | 1,128.00 | 1,130.00 | 1,095.00 | 1,109.00 | 5,545.00 | 136,470 |
| 2025-06-16 | 1,130.00 | 1,149.00 | 1,108.00 | 1,139.00 | 5,695.00 | 120,893 |
| 2025-06-13 | 1,223.00 | 1,240.00 | 1,125.00 | 1,133.00 | 5,665.00 | 293,513 |
| 2025-06-12 | 1,192.00 | 1,224.00 | 1,150.00 | 1,212.00 | 6,060.00 | 583,197 |
| 2025-06-11 | 1,105.00 | 1,393.00 | 1,105.00 | 1,234.00 | 6,170.00 | 6,484,018 |
| 2025-06-10 | 1,100.00 | 1,100.00 | 1,065.00 | 1,085.00 | 5,425.00 | 61,106 |
| 2025-06-09 | 1,086.00 | 1,108.00 | 1,074.00 | 1,091.00 | 5,455.00 | 86,140 |
| 2025-06-05 | 1,117.00 | 1,117.00 | 1,061.00 | 1,084.00 | 5,420.00 | 169,990 |
| 2025-06-04 | 1,170.00 | 1,176.00 | 1,100.00 | 1,120.00 | 5,600.00 | 334,159 |
| 2025-06-02 | 1,095.00 | 1,159.00 | 1,038.00 | 1,122.00 | 5,610.00 | 338,559 |
| 2025-05-30 | 1,070.00 | 1,245.00 | 1,050.00 | 1,106.00 | 5,530.00 | 3,494,450 |
| 2025-05-29 | 1,050.00 | 1,080.00 | 1,020.00 | 1,044.00 | 5,220.00 | 102,258 |
| 2025-05-28 | 1,005.00 | 1,053.00 | 998.00 | 1,052.00 | 5,260.00 | 123,024 |
| 2025-05-27 | 1,006.00 | 1,023.00 | 992.00 | 1,002.00 | 5,010.00 | 70,601 |
| 2025-05-26 | 990.00 | 1,030.00 | 980.00 | 1,008.00 | 5,040.00 | 141,540 |
| 2025-05-23 | 993.00 | 1,007.00 | 976.00 | 990.00 | 4,950.00 | 173,832 |
| 2025-05-22 | 1,018.00 | 1,041.00 | 992.00 | 1,010.00 | 5,050.00 | 234,369 |
| 2025-05-21 | 1,104.00 | 1,111.00 | 1,047.00 | 1,050.00 | 5,250.00 | 263,207 |
| 2025-05-20 | 1,075.00 | 1,095.00 | 1,026.00 | 1,082.00 | 5,410.00 | 505,782 |
| 2025-05-19 | 1,170.00 | 1,348.00 | 1,125.00 | 1,135.00 | 5,675.00 | 4,231,276 |
| 2025-05-16 | 1,217.00 | 1,237.00 | 1,095.00 | 1,102.00 | 5,510.00 | 1,180,810 |
| 2025-05-15 | 1,284.00 | 1,500.00 | 1,153.00 | 1,208.00 | 6,040.00 | 8,198,062 |
| 2025-05-14 | 914.00 | 1,184.00 | 914.00 | 1,184.00 | 5,920.00 | 3,455,520 |
| 2025-05-13 | 910.00 | 930.00 | 903.00 | 911.00 | 4,555.00 | 17,870 |
| 2025-05-12 | 899.00 | 918.00 | 899.00 | 909.00 | 4,545.00 | 23,664 |
| 2025-05-09 | 907.00 | 909.00 | 896.00 | 899.00 | 4,495.00 | 9,369 |
| 2025-05-08 | 924.00 | 926.00 | 904.00 | 907.00 | 4,535.00 | 17,246 |
| 2025-05-07 | 884.00 | 922.00 | 875.00 | 911.00 | 4,555.00 | 20,091 |
| 2025-05-02 | 901.00 | 904.00 | 859.00 | 883.00 | 4,415.00 | 13,994 |
| 2025-04-30 | 891.00 | 900.00 | 889.00 | 891.00 | 4,455.00 | 11,856 |
| 2025-04-29 | 904.00 | 918.00 | 889.00 | 889.00 | 4,445.00 | 43,731 |
| 2025-04-28 | 919.00 | 943.00 | 901.00 | 904.00 | 4,520.00 | 60,819 |
| 2025-04-25 | 977.00 | 977.00 | 935.00 | 943.00 | 4,715.00 | 80,535 |
| 2025-04-24 | 950.00 | 990.00 | 914.00 | 966.00 | 4,830.00 | 339,862 |
| 2025-04-23 | 1,245.00 | 1,245.00 | 910.00 | 915.00 | 4,575.00 | 1,214,603 |
| 2025-04-22 | 826.00 | 970.00 | 817.00 | 958.00 | 4,790.00 | 193,927 |
| 2025-04-21 | 828.00 | 835.00 | 803.00 | 825.00 | 4,125.00 | 14,020 |
| 2025-04-18 | 837.00 | 837.00 | 826.00 | 829.00 | 4,145.00 | 7,488 |
| 2025-04-17 | 801.00 | 839.00 | 801.00 | 826.00 | 4,130.00 | 27,094 |
| 2025-04-16 | 792.00 | 810.00 | 792.00 | 800.00 | 4,000.00 | 5,596 |
| 2025-04-15 | 791.00 | 807.00 | 791.00 | 798.00 | 3,990.00 | 10,891 |
| 2025-04-14 | 788.00 | 803.00 | 787.00 | 798.00 | 3,990.00 | 10,341 |
| 2025-04-11 | 787.00 | 797.00 | 780.00 | 787.00 | 3,935.00 | 11,111 |
| 2025-04-10 | 808.00 | 808.00 | 781.00 | 786.00 | 3,930.00 | 7,902 |
| 2025-04-09 | 794.00 | 798.00 | 781.00 | 781.00 | 3,905.00 | 16,524 |
| 2025-04-08 | 791.00 | 819.00 | 787.00 | 789.00 | 3,945.00 | 19,843 |
| 2025-04-07 | 808.00 | 839.00 | 790.00 | 790.00 | 3,950.00 | 49,393 |
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.