DE&T Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 6,350.00
-90.00 (-1.40%)
Oct 31, 2025, 1:39 PM KST
DE&T Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,400.00 | 6,490.00 | 6,350.00 | 6,400.00 | - | -0.62% | 27,397 |
| Oct 30, 2025 | 6,690.00 | 6,720.00 | 6,330.00 | 6,440.00 | 6,440.00 | -3.74% | 185,205 |
| Oct 29, 2025 | 6,810.00 | 6,840.00 | 6,610.00 | 6,690.00 | 6,690.00 | -1.47% | 158,403 |
| 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% | 400,979 |
| 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% | 131,234 |
| 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% | 335,788 |
| Oct 16, 2025 | 6,080.00 | 6,400.00 | 6,080.00 | 6,400.00 | 6,400.00 | 5.26% | 194,819 |
| Oct 15, 2025 | 6,100.00 | 6,170.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.65% | 78,970 |
| Oct 14, 2025 | 6,050.00 | 6,220.00 | 5,950.00 | 6,120.00 | 6,120.00 | 1.16% | 127,089 |
| Oct 13, 2025 | 5,920.00 | 6,150.00 | 5,730.00 | 6,050.00 | 6,050.00 | 1.00% | 95,024 |
| 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% | 65,571 |
| Oct 1, 2025 | 5,820.00 | 5,860.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.52% | 49,327 |
| Sep 30, 2025 | 5,950.00 | 5,960.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.36% | 40,356 |
| 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% | 82,083 |
| 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% | 122,876 |
| 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% | 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 |