DE&T Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 5,110.00
-60.00 (-1.16%)
Jan 23, 2026, 3:30 PM KST
DE&T Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,290.00 | 5,380.00 | 5,030.00 | 5,110.00 | 5,110.00 | -1.16% | 164,380 |
| Jan 22, 2026 | 4,995.00 | 5,260.00 | 4,995.00 | 5,170.00 | 5,170.00 | 4.66% | 224,166 |
| Jan 21, 2026 | 5,010.00 | 5,010.00 | 4,800.00 | 4,940.00 | 4,940.00 | -1.59% | 135,790 |
| Jan 20, 2026 | 4,955.00 | 5,130.00 | 4,865.00 | 5,020.00 | 5,020.00 | 1.31% | 148,444 |
| Jan 19, 2026 | 4,790.00 | 4,960.00 | 4,770.00 | 4,955.00 | 4,955.00 | 3.44% | 106,083 |
| Jan 16, 2026 | 4,945.00 | 4,960.00 | 4,760.00 | 4,790.00 | 4,790.00 | -3.13% | 107,139 |
| Jan 15, 2026 | 4,850.00 | 5,000.00 | 4,740.00 | 4,945.00 | 4,945.00 | 1.96% | 87,342 |
| Jan 14, 2026 | 4,945.00 | 4,960.00 | 4,815.00 | 4,850.00 | 4,850.00 | -1.62% | 64,055 |
| Jan 13, 2026 | 4,785.00 | 4,940.00 | 4,765.00 | 4,930.00 | 4,930.00 | 3.03% | 141,400 |
| Jan 12, 2026 | 4,645.00 | 5,070.00 | 4,640.00 | 4,785.00 | 4,785.00 | 2.90% | 234,153 |
| Jan 9, 2026 | 4,755.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,650.00 | -2.21% | 146,917 |
| Jan 8, 2026 | 4,870.00 | 4,930.00 | 4,740.00 | 4,755.00 | 4,755.00 | -2.46% | 101,294 |
| Jan 7, 2026 | 5,050.00 | 5,060.00 | 4,840.00 | 4,875.00 | 4,875.00 | -3.47% | 182,632 |
| Jan 6, 2026 | 5,140.00 | 5,170.00 | 5,010.00 | 5,050.00 | 5,050.00 | -1.17% | 86,154 |
| Jan 5, 2026 | 5,130.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.20% | 122,447 |
| Jan 2, 2026 | 5,060.00 | 5,150.00 | 4,980.00 | 5,100.00 | 5,100.00 | 0.79% | 60,367 |
| Dec 30, 2025 | 4,980.00 | 5,080.00 | 4,900.00 | 5,060.00 | 5,060.00 | - | 88,562 |
| Dec 29, 2025 | 5,030.00 | 5,090.00 | 4,955.00 | 5,060.00 | 5,060.00 | 0.60% | 63,943 |
| Dec 26, 2025 | 5,240.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | -4.01% | 77,782 |
| Dec 24, 2025 | 5,210.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 0.58% | 52,709 |
| Dec 23, 2025 | 5,180.00 | 5,240.00 | 5,070.00 | 5,210.00 | 5,210.00 | -0.57% | 70,396 |
| Dec 22, 2025 | 5,250.00 | 5,280.00 | 5,160.00 | 5,240.00 | 5,240.00 | - | 81,333 |
| Dec 19, 2025 | 5,260.00 | 5,300.00 | 5,040.00 | 5,240.00 | 5,240.00 | 0.19% | 99,537 |
| Dec 18, 2025 | 5,270.00 | 5,270.00 | 5,120.00 | 5,230.00 | 5,230.00 | -1.13% | 62,719 |
| Dec 17, 2025 | 5,290.00 | 5,360.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.19% | 45,449 |
| Dec 16, 2025 | 5,540.00 | 5,550.00 | 5,260.00 | 5,280.00 | 5,280.00 | -4.86% | 63,609 |
| Dec 15, 2025 | 5,490.00 | 5,580.00 | 5,410.00 | 5,550.00 | 5,550.00 | 0.54% | 37,851 |
| Dec 12, 2025 | 5,560.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | -0.72% | 34,735 |
| Dec 11, 2025 | 5,570.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,560.00 | -0.18% | 61,065 |
| Dec 10, 2025 | 5,650.00 | 5,740.00 | 5,530.00 | 5,570.00 | 5,570.00 | -1.24% | 66,873 |
| Dec 9, 2025 | 5,560.00 | 5,670.00 | 5,470.00 | 5,640.00 | 5,640.00 | 1.08% | 60,594 |
| Dec 8, 2025 | 5,390.00 | 5,700.00 | 5,350.00 | 5,580.00 | 5,580.00 | 3.72% | 118,787 |
| Dec 5, 2025 | 5,410.00 | 5,500.00 | 5,270.00 | 5,380.00 | 5,380.00 | -0.55% | 95,716 |
| Dec 4, 2025 | 5,540.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.35% | 37,265 |
| Dec 3, 2025 | 5,600.00 | 5,610.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.54% | 38,291 |
| Dec 2, 2025 | 5,560.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,570.00 | - | 28,200 |
| Dec 1, 2025 | 5,500.00 | 5,660.00 | 5,500.00 | 5,570.00 | 5,570.00 | 2.01% | 91,941 |
| Nov 28, 2025 | 5,280.00 | 5,490.00 | 5,280.00 | 5,460.00 | 5,460.00 | 3.41% | 62,603 |
| Nov 27, 2025 | 5,200.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.38% | 60,166 |
| Nov 26, 2025 | 5,140.00 | 5,330.00 | 5,140.00 | 5,300.00 | 5,300.00 | 3.11% | 47,619 |
| Nov 25, 2025 | 5,170.00 | 5,330.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 52,976 |
| Nov 24, 2025 | 5,350.00 | 5,360.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.52% | 62,335 |
| Nov 21, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,250.00 | -4.02% | 90,293 |
| Nov 20, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.30% | 45,112 |
| Nov 19, 2025 | 5,440.00 | 5,500.00 | 5,270.00 | 5,400.00 | 5,400.00 | -0.74% | 87,261 |
| Nov 18, 2025 | 5,710.00 | 5,710.00 | 5,380.00 | 5,440.00 | 5,440.00 | -4.90% | 118,919 |
| Nov 17, 2025 | 5,900.00 | 5,910.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.72% | 124,291 |
| Nov 14, 2025 | 6,050.00 | 6,050.00 | 5,880.00 | 5,880.00 | 5,880.00 | -4.23% | 88,186 |
| Nov 13, 2025 | 6,230.00 | 6,230.00 | 6,050.00 | 6,140.00 | 6,140.00 | -0.16% | 58,598 |
| Nov 12, 2025 | 5,960.00 | 6,170.00 | 5,900.00 | 6,150.00 | 6,150.00 | 3.19% | 68,931 |