Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 740.00 | 816.00 | 740.00 | 800.00 | 4,000.00 | 9,088 |
| 2025-04-03 | 787.00 | 809.00 | 786.00 | 791.00 | 3,955.00 | 8,271 |
| 2025-04-02 | 801.00 | 809.00 | 785.00 | 791.00 | 3,955.00 | 8,244 |
| 2025-04-01 | 779.00 | 816.00 | 777.00 | 797.00 | 3,985.00 | 1,953 |
| 2025-03-31 | 807.00 | 815.00 | 779.00 | 779.00 | 3,895.00 | 9,853 |
| 2025-03-28 | 807.00 | 814.00 | 797.00 | 800.00 | 4,000.00 | 8,278 |
| 2025-03-27 | 827.00 | 827.00 | 810.00 | 814.00 | 4,070.00 | 4,787 |
| 2025-03-26 | 807.00 | 829.00 | 802.00 | 814.00 | 4,070.00 | 5,317 |
| 2025-03-25 | 823.00 | 828.00 | 805.00 | 807.00 | 4,035.00 | 11,333 |
| 2025-03-24 | 821.00 | 824.00 | 806.00 | 810.00 | 4,050.00 | 7,978 |
| 2025-03-21 | 811.00 | 817.00 | 804.00 | 810.00 | 4,050.00 | 9,339 |
| 2025-03-20 | 831.00 | 831.00 | 810.00 | 811.00 | 4,055.00 | 7,439 |
| 2025-03-19 | 830.00 | 831.00 | 815.00 | 823.00 | 4,115.00 | 1,947 |
| 2025-03-18 | 820.00 | 833.00 | 811.00 | 821.00 | 4,105.00 | 11,472 |
| 2025-03-17 | 824.00 | 824.00 | 815.00 | 820.00 | 4,100.00 | 4,651 |
| 2025-03-14 | 824.00 | 824.00 | 808.00 | 817.00 | 4,085.00 | 7,238 |
| 2025-03-13 | 815.00 | 823.00 | 813.00 | 816.00 | 4,080.00 | 3,163 |
| 2025-03-12 | 812.00 | 824.00 | 807.00 | 815.00 | 4,075.00 | 4,157 |
| 2025-03-11 | 811.00 | 821.00 | 800.00 | 815.00 | 4,075.00 | 12,447 |
| 2025-03-10 | 811.00 | 823.00 | 806.00 | 811.00 | 4,055.00 | 8,042 |
| 2025-03-07 | 800.00 | 817.00 | 800.00 | 811.00 | 4,055.00 | 3,843 |
| 2025-03-06 | 823.00 | 825.00 | 803.00 | 809.00 | 4,045.00 | 4,661 |
| 2025-03-05 | 802.00 | 822.00 | 801.00 | 808.00 | 4,040.00 | 14,540 |
| 2025-03-04 | 808.00 | 814.00 | 795.00 | 802.00 | 4,010.00 | 12,984 |
| 2025-02-28 | 815.00 | 817.00 | 801.00 | 808.00 | 4,040.00 | 10,437 |
| 2025-02-27 | 812.00 | 822.00 | 811.00 | 816.00 | 4,080.00 | 10,732 |
| 2025-02-26 | 813.00 | 821.00 | 813.00 | 816.00 | 4,080.00 | 8,044 |
| 2025-02-25 | 812.00 | 827.00 | 810.00 | 816.00 | 4,080.00 | 7,738 |
| 2025-02-24 | 819.00 | 825.00 | 797.00 | 812.00 | 4,060.00 | 9,441 |
| 2025-02-21 | 829.00 | 831.00 | 822.00 | 826.00 | 4,130.00 | 11,245 |
| 2025-02-20 | 830.00 | 831.00 | 824.00 | 828.00 | 4,140.00 | 3,212 |
| 2025-02-19 | 828.00 | 836.00 | 825.00 | 830.00 | 4,150.00 | 8,507 |
| 2025-02-18 | 823.00 | 830.00 | 819.00 | 828.00 | 4,140.00 | 14,701 |
| 2025-02-17 | 820.00 | 832.00 | 816.00 | 830.00 | 4,150.00 | 5,631 |
| 2025-02-14 | 825.00 | 833.00 | 803.00 | 830.00 | 4,150.00 | 6,111 |
| 2025-02-13 | 841.00 | 841.00 | 825.00 | 828.00 | 4,140.00 | 9,261 |
| 2025-02-12 | 839.00 | 844.00 | 822.00 | 840.00 | 4,200.00 | 3,597 |
| 2025-02-11 | 838.00 | 855.00 | 815.00 | 839.00 | 4,195.00 | 14,539 |
| 2025-02-10 | 840.00 | 845.00 | 832.00 | 834.00 | 4,170.00 | 3,748 |
| 2025-02-07 | 837.00 | 850.00 | 831.00 | 838.00 | 4,190.00 | 5,541 |
| 2025-02-06 | 850.00 | 850.00 | 837.00 | 839.00 | 4,195.00 | 7,800 |
| 2025-02-05 | 842.00 | 849.00 | 840.00 | 841.00 | 4,205.00 | 3,633 |
| 2025-02-04 | 817.00 | 845.00 | 817.00 | 842.00 | 4,210.00 | 12,508 |
| 2025-02-03 | 833.00 | 842.00 | 817.00 | 817.00 | 4,085.00 | 7,501 |
| 2025-01-31 | 846.00 | 846.00 | 835.00 | 838.00 | 4,190.00 | 6,729 |
| 2025-01-24 | 847.00 | 852.00 | 840.00 | 846.00 | 4,230.00 | 3,470 |
| 2025-01-23 | 855.00 | 869.00 | 844.00 | 847.00 | 4,235.00 | 7,968 |
| 2025-01-22 | 875.00 | 890.00 | 856.00 | 856.00 | 4,280.00 | 5,020 |
| 2025-01-21 | 879.00 | 889.00 | 855.00 | 875.00 | 4,375.00 | 2,370 |
| 2025-01-20 | 869.00 | 886.00 | 869.00 | 871.00 | 4,355.00 | 5,813 |
| 2025-01-17 | 871.00 | 880.00 | 860.00 | 872.00 | 4,360.00 | 3,402 |
| 2025-01-16 | 850.00 | 875.00 | 850.00 | 869.00 | 4,345.00 | 6,979 |
| 2025-01-15 | 882.00 | 888.00 | 850.00 | 850.00 | 4,250.00 | 13,618 |
| 2025-01-14 | 893.00 | 897.00 | 879.00 | 879.00 | 4,395.00 | 6,887 |
| 2025-01-13 | 887.00 | 904.00 | 876.00 | 888.00 | 4,440.00 | 6,219 |
| 2025-01-10 | 891.00 | 892.00 | 877.00 | 887.00 | 4,435.00 | 3,804 |
| 2025-01-09 | 879.00 | 889.00 | 876.00 | 887.00 | 4,435.00 | 3,602 |
| 2025-01-08 | 880.00 | 893.00 | 880.00 | 880.00 | 4,400.00 | 7,354 |
| 2025-01-07 | 900.00 | 919.00 | 851.00 | 880.00 | 4,400.00 | 10,364 |
| 2025-01-06 | 860.00 | 901.00 | 860.00 | 900.00 | 4,500.00 | 13,769 |
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.