DE&T Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 5,470.00
+70.00 (1.30%)
Nov 20, 2025, 3:30 PM KST
DE&T Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,470.00 | - | 1.30% | 44,918 |
| 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 |
| Nov 11, 2025 | 6,110.00 | 6,180.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.00% | 82,062 |
| Nov 10, 2025 | 5,930.00 | 6,030.00 | 5,800.00 | 6,020.00 | 6,020.00 | 1.35% | 68,464 |
| Nov 7, 2025 | 6,160.00 | 6,170.00 | 5,770.00 | 5,940.00 | 5,940.00 | -3.88% | 148,451 |
| Nov 6, 2025 | 6,010.00 | 6,260.00 | 6,010.00 | 6,180.00 | 6,180.00 | 3.34% | 90,927 |
| Nov 5, 2025 | 6,190.00 | 6,190.00 | 5,760.00 | 5,980.00 | 5,980.00 | -3.55% | 241,478 |
| Nov 4, 2025 | 6,210.00 | 6,370.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.16% | 156,146 |
| Nov 3, 2025 | 6,320.00 | 6,380.00 | 6,160.00 | 6,210.00 | 6,210.00 | -1.58% | 135,712 |
| Oct 31, 2025 | 6,400.00 | 6,490.00 | 6,300.00 | 6,310.00 | 6,310.00 | -2.02% | 136,381 |
| Oct 30, 2025 | 6,690.00 | 6,720.00 | 6,330.00 | 6,440.00 | 6,440.00 | -3.74% | 185,585 |
| Oct 29, 2025 | 6,810.00 | 6,840.00 | 6,610.00 | 6,690.00 | 6,690.00 | -1.47% | 156,154 |
| Oct 28, 2025 | 6,850.00 | 6,860.00 | 6,600.00 | 6,790.00 | 6,790.00 | -1.02% | 124,273 |
| Oct 27, 2025 | 7,250.00 | 7,300.00 | 6,790.00 | 6,860.00 | 6,860.00 | -2.14% | 286,117 |
| Oct 24, 2025 | 6,550.00 | 7,010.00 | 6,480.00 | 7,010.00 | 7,010.00 | 8.35% | 395,874 |
| Oct 23, 2025 | 6,700.00 | 6,700.00 | 6,440.00 | 6,470.00 | 6,470.00 | -3.29% | 105,868 |
| Oct 22, 2025 | 6,630.00 | 6,810.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.36% | 130,816 |
| Oct 21, 2025 | 6,630.00 | 6,870.00 | 6,530.00 | 6,600.00 | 6,600.00 | -0.45% | 217,329 |
| Oct 20, 2025 | 6,620.00 | 6,660.00 | 6,220.00 | 6,630.00 | 6,630.00 | 0.15% | 170,254 |
| Oct 17, 2025 | 6,410.00 | 6,640.00 | 6,330.00 | 6,620.00 | 6,620.00 | 3.44% | 332,774 |
| Oct 16, 2025 | 6,080.00 | 6,400.00 | 6,080.00 | 6,400.00 | 6,400.00 | 5.26% | 191,375 |
| Oct 15, 2025 | 6,100.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.65% | 75,589 |
| Oct 14, 2025 | 6,050.00 | 6,220.00 | 5,950.00 | 6,120.00 | 6,120.00 | 1.16% | 126,571 |
| Oct 13, 2025 | 5,920.00 | 6,150.00 | 5,730.00 | 6,050.00 | 6,050.00 | 1.00% | 93,590 |
| Oct 10, 2025 | 6,000.00 | 6,140.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.17% | 100,426 |
| Oct 2, 2025 | 5,800.00 | 6,030.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.81% | 65,380 |
| Oct 1, 2025 | 5,820.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.52% | 49,205 |
| Sep 30, 2025 | 5,950.00 | 5,960.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.36% | 39,933 |
| Sep 29, 2025 | 5,880.00 | 6,000.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.51% | 69,966 |
| Sep 26, 2025 | 6,220.00 | 6,220.00 | 5,840.00 | 5,860.00 | 5,860.00 | -4.40% | 129,962 |
| Sep 25, 2025 | 6,120.00 | 6,190.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.16% | 81,750 |
| Sep 24, 2025 | 6,270.00 | 6,290.00 | 6,060.00 | 6,120.00 | 6,120.00 | -2.39% | 81,970 |
| Sep 23, 2025 | 6,170.00 | 6,280.00 | 6,080.00 | 6,270.00 | 6,270.00 | 1.29% | 121,941 |
| Sep 22, 2025 | 6,240.00 | 6,350.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.80% | 100,062 |
| Sep 19, 2025 | 6,360.00 | 6,370.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.42% | 97,451 |
| Sep 18, 2025 | 6,280.00 | 6,380.00 | 6,200.00 | 6,330.00 | 6,330.00 | 0.80% | 106,339 |
| Sep 17, 2025 | 6,210.00 | 6,370.00 | 6,120.00 | 6,280.00 | 6,280.00 | 1.13% | 115,962 |
| Sep 16, 2025 | 6,250.00 | 6,310.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.48% | 73,497 |
| Sep 15, 2025 | 6,230.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 0.97% | 96,840 |
| Sep 12, 2025 | 6,090.00 | 6,250.00 | 6,090.00 | 6,180.00 | 6,180.00 | 1.98% | 90,911 |
| Sep 11, 2025 | 6,130.00 | 6,220.00 | 6,050.00 | 6,060.00 | 6,060.00 | -1.14% | 66,054 |
| Sep 10, 2025 | 6,150.00 | 6,190.00 | 6,070.00 | 6,130.00 | 6,130.00 | -0.33% | 75,995 |
| Sep 9, 2025 | 6,160.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | - | 50,506 |
| Sep 8, 2025 | 6,140.00 | 6,170.00 | 6,090.00 | 6,150.00 | 6,150.00 | - | 39,591 |
| Sep 5, 2025 | 6,200.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.97% | 36,504 |