Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 832.00 | 865.00 | 832.00 | 860.00 | 4,300.00 | 6,988 |
| 2025-01-02 | 827.00 | 843.00 | 827.00 | 832.00 | 4,160.00 | 3,790 |
| 2024-12-30 | 847.00 | 850.00 | 800.00 | 826.00 | 4,130.00 | 15,129 |
| 2024-12-27 | 862.00 | 866.00 | 841.00 | 845.00 | 4,225.00 | 3,833 |
| 2024-12-26 | 861.00 | 870.00 | 851.00 | 862.00 | 4,310.00 | 2,358 |
| 2024-12-24 | 870.00 | 879.00 | 859.00 | 861.00 | 4,305.00 | 3,193 |
| 2024-12-23 | 863.00 | 878.00 | 860.00 | 875.00 | 4,375.00 | 6,527 |
| 2024-12-20 | 898.00 | 898.00 | 865.00 | 872.00 | 4,360.00 | 10,326 |
| 2024-12-19 | 900.00 | 910.00 | 881.00 | 898.00 | 4,490.00 | 6,362 |
| 2024-12-18 | 879.00 | 913.00 | 871.00 | 901.00 | 4,505.00 | 17,714 |
| 2024-12-17 | 887.00 | 889.00 | 869.00 | 880.00 | 4,400.00 | 5,610 |
| 2024-12-16 | 870.00 | 890.00 | 870.00 | 882.00 | 4,410.00 | 10,901 |
| 2024-12-13 | 850.00 | 887.00 | 841.00 | 883.00 | 4,415.00 | 8,687 |
| 2024-12-12 | 858.00 | 873.00 | 849.00 | 850.00 | 4,250.00 | 12,366 |
| 2024-12-11 | 829.00 | 877.00 | 825.00 | 860.00 | 4,300.00 | 16,426 |
| 2024-12-10 | 780.00 | 837.00 | 780.00 | 820.00 | 4,100.00 | 17,133 |
| 2024-12-09 | 857.00 | 857.00 | 780.00 | 780.00 | 3,900.00 | 30,718 |
| 2024-12-06 | 858.00 | 879.00 | 811.00 | 857.00 | 4,285.00 | 24,824 |
| 2024-12-05 | 864.00 | 875.00 | 860.00 | 861.00 | 4,305.00 | 24,235 |
| 2024-12-04 | 870.00 | 887.00 | 863.00 | 873.00 | 4,365.00 | 23,020 |
| 2024-12-03 | 890.00 | 907.00 | 880.00 | 883.00 | 4,415.00 | 13,230 |
| 2024-12-02 | 885.00 | 927.00 | 875.00 | 890.00 | 4,450.00 | 32,086 |
| 2024-11-29 | 896.00 | 902.00 | 886.00 | 890.00 | 4,450.00 | 9,540 |
| 2024-11-28 | 914.00 | 924.00 | 900.00 | 900.00 | 4,500.00 | 5,820 |
| 2024-11-27 | 906.00 | 930.00 | 897.00 | 914.00 | 4,570.00 | 5,746 |
| 2024-11-26 | 898.00 | 911.00 | 892.00 | 906.00 | 4,530.00 | 10,957 |
| 2024-11-25 | 911.00 | 920.00 | 892.00 | 898.00 | 4,490.00 | 11,078 |
| 2024-11-22 | 929.00 | 938.00 | 900.00 | 911.00 | 4,555.00 | 5,200 |
| 2024-11-21 | 930.00 | 932.00 | 910.00 | 930.00 | 4,650.00 | 11,041 |
| 2024-11-20 | 956.00 | 958.00 | 902.00 | 930.00 | 4,650.00 | 23,160 |
| 2024-11-19 | 940.00 | 965.00 | 917.00 | 956.00 | 4,780.00 | 7,567 |
| 2024-11-18 | 975.00 | 975.00 | 915.00 | 940.00 | 4,700.00 | 17,337 |
| 2024-11-15 | 855.00 | 926.00 | 855.00 | 922.00 | 4,610.00 | 18,946 |
| 2024-11-14 | 891.00 | 918.00 | 855.00 | 855.00 | 4,275.00 | 16,132 |
| 2024-11-13 | 920.00 | 932.00 | 900.00 | 900.00 | 4,500.00 | 19,470 |
| 2024-11-12 | 947.00 | 947.00 | 925.00 | 927.00 | 4,635.00 | 11,547 |
| 2024-11-11 | 955.00 | 955.00 | 936.00 | 942.00 | 4,710.00 | 8,217 |
| 2024-11-08 | 979.00 | 979.00 | 945.00 | 946.00 | 4,730.00 | 13,507 |
| 2024-11-07 | 960.00 | 964.00 | 943.00 | 944.00 | 4,720.00 | 18,683 |
| 2024-11-06 | 971.00 | 973.00 | 960.00 | 961.00 | 4,805.00 | 4,999 |
| 2024-11-05 | 964.00 | 973.00 | 963.00 | 968.00 | 4,840.00 | 5,260 |
| 2024-11-04 | 956.00 | 973.00 | 956.00 | 971.00 | 4,855.00 | 13,741 |
| 2024-11-01 | 966.00 | 969.00 | 956.00 | 956.00 | 4,780.00 | 8,264 |
| 2024-10-31 | 970.00 | 970.00 | 959.00 | 965.00 | 4,825.00 | 10,643 |
| 2024-10-30 | 964.00 | 974.00 | 963.00 | 966.00 | 4,830.00 | 5,076 |
| 2024-10-29 | 971.00 | 975.00 | 967.00 | 972.00 | 4,860.00 | 9,309 |
| 2024-10-28 | 953.00 | 973.00 | 950.00 | 971.00 | 4,855.00 | 15,476 |
| 2024-10-25 | 969.00 | 972.00 | 946.00 | 948.00 | 4,740.00 | 36,103 |
| 2024-10-24 | 989.00 | 989.00 | 964.00 | 964.00 | 4,820.00 | 16,673 |
| 2024-10-23 | 970.00 | 985.00 | 968.00 | 980.00 | 4,900.00 | 35,830 |
| 2024-10-22 | 984.00 | 991.00 | 968.00 | 970.00 | 4,850.00 | 39,765 |
| 2024-10-21 | 1,007.00 | 1,007.00 | 976.00 | 979.00 | 4,895.00 | 33,523 |
| 2024-10-18 | 983.00 | 1,002.00 | 977.00 | 979.00 | 4,895.00 | 44,701 |
| 2024-10-17 | 984.00 | 1,002.00 | 979.00 | 980.00 | 4,900.00 | 83,548 |
| 2024-10-16 | 996.00 | 1,286.00 | 983.00 | 983.00 | 4,915.00 | 3,051,152 |
| 2024-10-15 | 993.00 | 1,002.00 | 992.00 | 997.00 | 4,985.00 | 7,832 |
| 2024-10-14 | 986.00 | 995.00 | 985.00 | 993.00 | 4,965.00 | 7,290 |
| 2024-10-11 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 4,975.00 | 13,477 |
| 2024-10-10 | 1,001.00 | 1,008.00 | 992.00 | 999.00 | 4,995.00 | 9,130 |
| 2024-10-08 | 1,016.00 | 1,016.00 | 1,000.00 | 1,002.00 | 5,010.00 | 8,691 |
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.