DE&T Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 6,760.00
-150.00 (-2.17%)
Aug 8, 2025, 3:30 PM KST
DE&T Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,010.00 | 7,020.00 | 6,900.00 | 6,910.00 | 6,910.00 | -1.43% | 107,405 |
| Aug 6, 2025 | 6,930.00 | 7,080.00 | 6,930.00 | 7,010.00 | 7,010.00 | 0.29% | 97,189 |
| Aug 5, 2025 | 6,900.00 | 7,290.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1.60% | 144,277 |
| Aug 4, 2025 | 6,850.00 | 7,050.00 | 6,840.00 | 6,880.00 | 6,880.00 | -0.58% | 130,618 |
| Aug 1, 2025 | 7,350.00 | 7,400.00 | 6,920.00 | 6,920.00 | 6,920.00 | -5.85% | 255,525 |
| Jul 31, 2025 | 7,590.00 | 7,680.00 | 7,270.00 | 7,350.00 | 7,350.00 | -2.52% | 233,385 |
| Jul 30, 2025 | 7,140.00 | 8,300.00 | 7,100.00 | 7,540.00 | 7,540.00 | 5.60% | 1,619,493 |
| Jul 29, 2025 | 7,100.00 | 7,210.00 | 6,950.00 | 7,140.00 | 7,140.00 | -0.83% | 121,067 |
| Jul 28, 2025 | 7,130.00 | 7,380.00 | 7,070.00 | 7,200.00 | 7,200.00 | 1.55% | 167,757 |
| Jul 25, 2025 | 7,280.00 | 7,330.00 | 7,050.00 | 7,090.00 | 7,090.00 | -2.07% | 158,154 |
| Jul 24, 2025 | 7,200.00 | 7,320.00 | 7,150.00 | 7,240.00 | 7,240.00 | 0.84% | 121,025 |
| Jul 23, 2025 | 7,370.00 | 7,370.00 | 7,020.00 | 7,180.00 | 7,180.00 | -1.24% | 167,615 |
| Jul 22, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,270.00 | 7,270.00 | -3.96% | 253,759 |
| Jul 21, 2025 | 7,080.00 | 7,700.00 | 7,070.00 | 7,570.00 | 7,570.00 | 7.38% | 595,287 |
| Jul 18, 2025 | 7,100.00 | 7,310.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.56% | 216,266 |
| Jul 17, 2025 | 7,250.00 | 7,290.00 | 6,980.00 | 7,090.00 | 7,090.00 | -1.94% | 168,142 |
| Jul 16, 2025 | 7,100.00 | 7,440.00 | 6,960.00 | 7,230.00 | 7,230.00 | 2.12% | 351,619 |
| Jul 15, 2025 | 7,030.00 | 7,170.00 | 6,880.00 | 7,080.00 | 7,080.00 | 1.14% | 176,785 |
| Jul 14, 2025 | 6,950.00 | 7,250.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.30% | 292,430 |
| Jul 11, 2025 | 6,650.00 | 7,020.00 | 6,590.00 | 6,910.00 | 6,910.00 | 5.50% | 395,709 |
| Jul 10, 2025 | 6,460.00 | 6,680.00 | 6,460.00 | 6,550.00 | 6,550.00 | 1.55% | 140,058 |
| Jul 9, 2025 | 6,430.00 | 6,700.00 | 6,410.00 | 6,450.00 | 6,450.00 | 0.47% | 173,666 |
| Jul 8, 2025 | 6,380.00 | 6,530.00 | 6,370.00 | 6,420.00 | 6,420.00 | -1.23% | 98,825 |
| Jul 7, 2025 | 6,610.00 | 6,610.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.66% | 133,574 |
| Jul 4, 2025 | 6,600.00 | 6,670.00 | 6,480.00 | 6,610.00 | 6,610.00 | 0.15% | 164,478 |
| Jul 3, 2025 | 6,380.00 | 6,640.00 | 6,340.00 | 6,600.00 | 6,600.00 | 3.45% | 231,831 |
| Jul 2, 2025 | 6,320.00 | 6,400.00 | 6,120.00 | 6,380.00 | 6,380.00 | 1.75% | 148,783 |
| Jul 1, 2025 | 6,100.00 | 6,310.00 | 6,070.00 | 6,270.00 | 6,270.00 | 3.47% | 141,656 |
| Jun 30, 2025 | 6,130.00 | 6,210.00 | 6,030.00 | 6,060.00 | 6,060.00 | -1.14% | 110,494 |
| Jun 27, 2025 | 6,260.00 | 6,330.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.92% | 173,338 |
| Jun 26, 2025 | 6,440.00 | 6,530.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.80% | 225,599 |
| Jun 25, 2025 | 6,390.00 | 6,480.00 | 6,310.00 | 6,430.00 | 6,430.00 | 0.63% | 282,760 |
| Jun 24, 2025 | 5,990.00 | 7,350.00 | 5,990.00 | 6,390.00 | 6,390.00 | 8.49% | 4,189,905 |
| Jun 23, 2025 | 5,980.00 | 6,020.00 | 5,740.00 | 5,890.00 | 5,890.00 | -2.48% | 138,435 |
| Jun 20, 2025 | 5,960.00 | 6,110.00 | 5,860.00 | 6,040.00 | 6,040.00 | 1.34% | 118,719 |
| Jun 19, 2025 | 6,100.00 | 6,100.00 | 5,940.00 | 5,960.00 | 5,960.00 | -1.32% | 81,791 |
| Jun 18, 2025 | 5,940.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | 1.00% | 106,402 |
| Jun 17, 2025 | 5,980.00 | 6,140.00 | 5,810.00 | 5,980.00 | 5,980.00 | 2.57% | 138,761 |
| Jun 16, 2025 | 5,900.00 | 5,920.00 | 5,760.00 | 5,830.00 | 5,830.00 | -2.18% | 106,120 |
| Jun 13, 2025 | 6,050.00 | 6,090.00 | 5,920.00 | 5,960.00 | 5,960.00 | -1.49% | 113,768 |
| Jun 12, 2025 | 6,200.00 | 6,250.00 | 6,040.00 | 6,050.00 | 6,050.00 | -2.26% | 135,496 |
| Jun 11, 2025 | 6,280.00 | 6,320.00 | 6,170.00 | 6,190.00 | 6,190.00 | 0.16% | 95,800 |
| Jun 10, 2025 | 6,230.00 | 6,320.00 | 6,120.00 | 6,180.00 | 6,180.00 | -0.32% | 110,650 |
| Jun 9, 2025 | 6,220.00 | 6,280.00 | 6,090.00 | 6,200.00 | 6,200.00 | -0.32% | 131,239 |
| Jun 5, 2025 | 5,930.00 | 6,230.00 | 5,840.00 | 6,220.00 | 6,220.00 | 4.89% | 166,152 |
| Jun 4, 2025 | 5,740.00 | 5,935.00 | 5,740.00 | 5,930.00 | 5,930.00 | 2.60% | 94,740 |
| Jun 2, 2025 | 5,710.00 | 5,830.00 | 5,680.00 | 5,780.00 | 5,780.00 | 1.23% | 106,593 |
| May 30, 2025 | 5,660.00 | 5,810.00 | 5,540.00 | 5,710.00 | 5,710.00 | 1.24% | 120,151 |
| May 29, 2025 | 5,530.00 | 5,690.00 | 5,380.00 | 5,640.00 | 5,640.00 | 1.99% | 177,277 |
| May 28, 2025 | 5,270.00 | 5,890.00 | 5,180.00 | 5,530.00 | 5,530.00 | 6.35% | 812,664 |