DE&T Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 6,240.00
-90.00 (-1.42%)
Sep 19, 2025, 3:30 PM KST
DE&T Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 117,198 |
| 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% | 76,464 |
| Sep 9, 2025 | 6,160.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | - | 50,767 |
| 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 |
| Sep 4, 2025 | 6,200.00 | 6,300.00 | 6,160.00 | 6,210.00 | 6,210.00 | 1.47% | 37,450 |
| Sep 3, 2025 | 6,020.00 | 6,150.00 | 5,980.00 | 6,120.00 | 6,120.00 | 1.66% | 40,061 |
| Sep 2, 2025 | 5,990.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.50% | 34,283 |
| Sep 1, 2025 | 6,130.00 | 6,190.00 | 5,980.00 | 5,990.00 | 5,990.00 | -3.54% | 71,354 |
| Aug 29, 2025 | 6,300.00 | 6,380.00 | 6,150.00 | 6,210.00 | 6,210.00 | -1.43% | 70,374 |
| Aug 28, 2025 | 6,520.00 | 6,560.00 | 6,290.00 | 6,300.00 | 6,300.00 | -3.37% | 75,923 |
| Aug 27, 2025 | 6,430.00 | 6,570.00 | 6,320.00 | 6,520.00 | 6,520.00 | 1.40% | 49,289 |
| Aug 26, 2025 | 6,410.00 | 6,550.00 | 6,390.00 | 6,430.00 | 6,430.00 | 0.31% | 45,993 |
| Aug 25, 2025 | 6,350.00 | 6,460.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1.75% | 51,198 |
| Aug 22, 2025 | 6,300.00 | 6,390.00 | 6,250.00 | 6,300.00 | 6,300.00 | - | 52,609 |
| Aug 21, 2025 | 6,360.00 | 6,450.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.94% | 53,498 |
| Aug 20, 2025 | 6,470.00 | 6,520.00 | 6,270.00 | 6,360.00 | 6,360.00 | -2.60% | 87,073 |
| Aug 19, 2025 | 6,550.00 | 6,700.00 | 6,390.00 | 6,530.00 | 6,530.00 | 0.77% | 81,490 |
| Aug 18, 2025 | 6,710.00 | 6,710.00 | 6,440.00 | 6,480.00 | 6,480.00 | -3.43% | 117,719 |
| Aug 14, 2025 | 6,650.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.15% | 95,559 |
| Aug 13, 2025 | 6,690.00 | 6,770.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.36% | 84,943 |
| Aug 12, 2025 | 6,830.00 | 6,900.00 | 6,540.00 | 6,610.00 | 6,610.00 | -3.08% | 128,371 |
| Aug 11, 2025 | 6,760.00 | 6,940.00 | 6,710.00 | 6,820.00 | 6,820.00 | 0.89% | 131,327 |
| Aug 8, 2025 | 6,910.00 | 6,970.00 | 6,730.00 | 6,760.00 | 6,760.00 | -2.17% | 154,462 |
| Aug 7, 2025 | 7,010.00 | 7,020.00 | 6,900.00 | 6,910.00 | 6,910.00 | -1.43% | 112,281 |
| 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 |