Daesung Finetec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 998.00 | 1,016.00 | 997.00 | 1,006.00 | 5,030.00 | 21,916 |
| 2024-10-04 | 1,000.00 | 1,003.00 | 993.00 | 998.00 | 4,990.00 | 9,118 |
| 2024-10-02 | 990.00 | 1,009.00 | 990.00 | 1,000.00 | 5,000.00 | 17,020 |
| 2024-09-30 | 999.00 | 1,005.00 | 993.00 | 995.00 | 4,975.00 | 13,035 |
| 2024-09-27 | 997.00 | 1,001.00 | 996.00 | 1,000.00 | 5,000.00 | 3,399 |
| 2024-09-26 | 1,009.00 | 1,015.00 | 989.00 | 1,001.00 | 5,005.00 | 10,216 |
| 2024-09-25 | 1,015.00 | 1,022.00 | 996.00 | 1,009.00 | 5,045.00 | 14,503 |
| 2024-09-24 | 992.00 | 1,025.00 | 988.00 | 1,015.00 | 5,075.00 | 19,556 |
| 2024-09-23 | 999.00 | 1,004.00 | 990.00 | 994.00 | 4,970.00 | 9,901 |
| 2024-09-20 | 1,004.00 | 1,014.00 | 993.00 | 999.00 | 4,995.00 | 21,742 |
| 2024-09-19 | 1,005.00 | 1,024.00 | 990.00 | 1,004.00 | 5,020.00 | 19,201 |
| 2024-09-13 | 1,006.00 | 1,025.00 | 1,001.00 | 1,005.00 | 5,025.00 | 21,630 |
| 2024-09-12 | 1,012.00 | 1,030.00 | 1,001.00 | 1,014.00 | 5,070.00 | 31,096 |
| 2024-09-11 | 1,011.00 | 1,037.00 | 999.00 | 1,011.00 | 5,055.00 | 62,264 |
| 2024-09-10 | 1,035.00 | 1,040.00 | 1,000.00 | 1,001.00 | 5,005.00 | 80,284 |
| 2024-09-09 | 970.00 | 1,200.00 | 966.00 | 1,040.00 | 5,200.00 | 836,585 |
| 2024-09-06 | 989.00 | 1,007.00 | 980.00 | 986.00 | 4,930.00 | 15,169 |
| 2024-09-05 | 1,000.00 | 1,012.00 | 984.00 | 984.00 | 4,920.00 | 26,258 |
| 2024-09-04 | 1,039.00 | 1,039.00 | 992.00 | 1,000.00 | 5,000.00 | 31,685 |
| 2024-09-03 | 1,012.00 | 1,045.00 | 1,001.00 | 1,040.00 | 5,200.00 | 35,106 |
| 2024-09-02 | 1,002.00 | 1,014.00 | 989.00 | 1,011.00 | 5,055.00 | 25,279 |
| 2024-08-30 | 988.00 | 1,012.00 | 985.00 | 1,002.00 | 5,010.00 | 23,803 |
| 2024-08-29 | 1,020.00 | 1,020.00 | 993.00 | 998.00 | 4,990.00 | 34,250 |
| 2024-08-28 | 990.00 | 1,067.00 | 985.00 | 1,025.00 | 5,125.00 | 122,294 |
| 2024-08-27 | 1,178.00 | 1,179.00 | 1,000.00 | 1,000.00 | 5,000.00 | 644,945 |
| 2024-08-26 | 986.00 | 1,038.00 | 975.00 | 981.00 | 4,905.00 | 145,095 |
| 2024-08-23 | 985.00 | 1,008.00 | 961.00 | 986.00 | 4,930.00 | 101,973 |
| 2024-08-22 | 923.00 | 1,109.00 | 915.00 | 997.00 | 4,985.00 | 1,614,646 |
| 2024-08-21 | 920.00 | 923.00 | 900.00 | 923.00 | 4,615.00 | 3,172 |
| 2024-08-20 | 916.00 | 930.00 | 912.00 | 920.00 | 4,600.00 | 5,642 |
| 2024-08-19 | 895.00 | 917.00 | 894.00 | 916.00 | 4,580.00 | 6,163 |
| 2024-08-16 | 895.00 | 920.00 | 889.00 | 912.00 | 4,560.00 | 11,133 |
| 2024-08-14 | 889.00 | 897.00 | 885.00 | 895.00 | 4,475.00 | 3,357 |
| 2024-08-13 | 890.00 | 894.00 | 874.00 | 889.00 | 4,445.00 | 4,881 |
| 2024-08-12 | 879.00 | 897.00 | 879.00 | 890.00 | 4,450.00 | 5,132 |
| 2024-08-09 | 862.00 | 880.00 | 862.00 | 879.00 | 4,395.00 | 9,046 |
| 2024-08-08 | 876.00 | 876.00 | 853.00 | 870.00 | 4,350.00 | 7,613 |
| 2024-08-07 | 869.00 | 891.00 | 844.00 | 876.00 | 4,380.00 | 26,239 |
| 2024-08-06 | 865.00 | 910.00 | 865.00 | 872.00 | 4,360.00 | 22,828 |
| 2024-08-05 | 934.00 | 934.00 | 851.00 | 865.00 | 4,325.00 | 50,350 |
| 2024-08-02 | 976.00 | 981.00 | 939.00 | 941.00 | 4,705.00 | 33,751 |
| 2024-08-01 | 974.00 | 992.00 | 974.00 | 976.00 | 4,880.00 | 7,012 |
| 2024-07-31 | 972.00 | 991.00 | 972.00 | 973.00 | 4,865.00 | 14,559 |
| 2024-07-30 | 983.00 | 992.00 | 975.00 | 992.00 | 4,960.00 | 5,962 |
| 2024-07-29 | 988.00 | 992.00 | 980.00 | 989.00 | 4,945.00 | 2,372 |
| 2024-07-26 | 1,020.00 | 1,020.00 | 981.00 | 988.00 | 4,940.00 | 7,785 |
| 2024-07-25 | 976.00 | 987.00 | 973.00 | 982.00 | 4,910.00 | 8,291 |
| 2024-07-24 | 980.00 | 988.00 | 980.00 | 987.00 | 4,935.00 | 3,812 |
| 2024-07-23 | 980.00 | 992.00 | 978.00 | 985.00 | 4,925.00 | 7,280 |
| 2024-07-22 | 976.00 | 986.00 | 973.00 | 984.00 | 4,920.00 | 26,816 |
| 2024-07-19 | 978.00 | 988.00 | 977.00 | 982.00 | 4,910.00 | 7,390 |
| 2024-07-18 | 989.00 | 989.00 | 978.00 | 978.00 | 4,890.00 | 15,014 |
| 2024-07-17 | 990.00 | 1,002.00 | 990.00 | 995.00 | 4,975.00 | 8,578 |
| 2024-07-16 | 1,007.00 | 1,007.00 | 991.00 | 992.00 | 4,960.00 | 8,555 |
| 2024-07-15 | 998.00 | 1,013.00 | 995.00 | 1,007.00 | 5,035.00 | 16,768 |
| 2024-07-12 | 996.00 | 1,005.00 | 996.00 | 998.00 | 4,990.00 | 6,099 |
| 2024-07-11 | 1,005.00 | 1,006.00 | 996.00 | 998.00 | 4,990.00 | 5,860 |
| 2024-07-10 | 991.00 | 1,005.00 | 982.00 | 1,005.00 | 5,025.00 | 15,251 |
| 2024-07-09 | 977.00 | 1,025.00 | 977.00 | 1,000.00 | 5,000.00 | 23,668 |
| 2024-07-08 | 976.00 | 986.00 | 975.00 | 980.00 | 4,900.00 | 6,098 |
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.