DE&T Co., Ltd. (KOSDAQ:079810)
South Korea · Delayed Price · Currency is KRW 6,080.00
-470.00 (-7.18%)
Apr 16, 2026, 3:30 PM KST
DE&T Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6,570.00 | 6,620.00 | 6,100.00 | 6,520.00 | - | -0.46% | 641,748 |
| Apr 15, 2026 | 6,990.00 | 6,990.00 | 6,300.00 | 6,550.00 | 6,550.00 | -4.80% | 1,343,496 |
| Apr 14, 2026 | 6,780.00 | 6,910.00 | 6,600.00 | 6,880.00 | 6,880.00 | 1.47% | 880,204 |
| Apr 13, 2026 | 6,290.00 | 6,970.00 | 6,200.00 | 6,780.00 | 6,780.00 | 7.62% | 1,569,825 |
| Apr 10, 2026 | 5,970.00 | 6,480.00 | 5,820.00 | 6,300.00 | 6,300.00 | 8.62% | 2,653,718 |
| Apr 9, 2026 | 5,630.00 | 6,050.00 | 5,460.00 | 5,800.00 | 5,800.00 | 24.60% | 7,661,571 |
| Apr 8, 2026 | 4,600.00 | 4,695.00 | 4,560.00 | 4,655.00 | 4,655.00 | 3.79% | 232,707 |
| Apr 7, 2026 | 4,780.00 | 4,920.00 | 4,450.00 | 4,485.00 | 4,485.00 | -11.01% | 571,963 |
| Apr 6, 2026 | 4,255.00 | 5,230.00 | 4,255.00 | 5,040.00 | 5,040.00 | 17.62% | 1,675,514 |
| Apr 3, 2026 | 4,260.00 | 4,340.00 | 4,185.00 | 4,285.00 | 4,285.00 | 1.30% | 88,377 |
| Apr 2, 2026 | 4,400.00 | 4,530.00 | 4,190.00 | 4,230.00 | 4,230.00 | -3.31% | 140,591 |
| Apr 1, 2026 | 4,280.00 | 4,425.00 | 4,275.00 | 4,375.00 | 4,375.00 | 3.31% | 110,075 |
| Mar 31, 2026 | 4,300.00 | 4,350.00 | 4,150.00 | 4,235.00 | 4,235.00 | -1.28% | 113,695 |
| Mar 30, 2026 | 4,340.00 | 4,390.00 | 4,150.00 | 4,290.00 | 4,290.00 | -1.38% | 72,095 |
| Mar 27, 2026 | 4,300.00 | 4,360.00 | 4,100.00 | 4,350.00 | 4,350.00 | 0.69% | 121,377 |
| Mar 26, 2026 | 4,440.00 | 4,440.00 | 4,245.00 | 4,320.00 | 4,320.00 | -1.82% | 69,854 |
| Mar 25, 2026 | 4,265.00 | 4,400.00 | 4,210.00 | 4,400.00 | 4,400.00 | 4.51% | 76,550 |
| Mar 24, 2026 | 4,165.00 | 4,235.00 | 4,020.00 | 4,210.00 | 4,210.00 | 3.69% | 86,273 |
| Mar 23, 2026 | 4,300.00 | 4,300.00 | 4,060.00 | 4,060.00 | 4,060.00 | -6.02% | 114,049 |
| Mar 20, 2026 | 4,300.00 | 4,360.00 | 4,215.00 | 4,320.00 | 4,320.00 | 0.82% | 61,818 |
| Mar 19, 2026 | 4,295.00 | 4,325.00 | 4,230.00 | 4,285.00 | 4,285.00 | -2.17% | 59,970 |
| Mar 18, 2026 | 4,370.00 | 4,435.00 | 4,290.00 | 4,380.00 | 4,380.00 | 1.15% | 60,895 |
| Mar 17, 2026 | 4,260.00 | 4,370.00 | 4,260.00 | 4,330.00 | 4,330.00 | 2.24% | 61,012 |
| Mar 16, 2026 | 4,305.00 | 4,305.00 | 4,185.00 | 4,235.00 | 4,235.00 | -1.63% | 68,426 |
| Mar 13, 2026 | 4,330.00 | 4,340.00 | 4,160.00 | 4,305.00 | 4,305.00 | -1.37% | 108,481 |
| Mar 12, 2026 | 4,295.00 | 4,365.00 | 4,250.00 | 4,365.00 | 4,365.00 | 1.51% | 57,807 |
| Mar 11, 2026 | 4,270.00 | 4,400.00 | 4,230.00 | 4,300.00 | 4,300.00 | 0.82% | 126,170 |
| Mar 10, 2026 | 4,300.00 | 4,345.00 | 4,200.00 | 4,265.00 | 4,265.00 | 2.03% | 112,795 |
| Mar 9, 2026 | 4,385.00 | 4,385.00 | 3,960.00 | 4,180.00 | 4,180.00 | -5.22% | 152,965 |
| Mar 6, 2026 | 4,265.00 | 4,420.00 | 4,140.00 | 4,410.00 | 4,410.00 | 3.28% | 164,201 |
| Mar 5, 2026 | 4,010.00 | 4,305.00 | 4,010.00 | 4,270.00 | 4,270.00 | 10.91% | 201,278 |
| Mar 4, 2026 | 4,500.00 | 4,595.00 | 3,825.00 | 3,850.00 | 3,850.00 | -16.85% | 511,264 |
| Mar 3, 2026 | 4,895.00 | 4,960.00 | 4,630.00 | 4,630.00 | 4,630.00 | -5.41% | 230,022 |
| Feb 27, 2026 | 5,000.00 | 5,000.00 | 4,870.00 | 4,895.00 | 4,895.00 | -2.10% | 222,966 |
| Feb 26, 2026 | 5,200.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 308,937 |
| Feb 25, 2026 | 5,260.00 | 5,310.00 | 5,130.00 | 5,200.00 | 5,200.00 | -1.14% | 148,552 |
| Feb 24, 2026 | 5,140.00 | 5,300.00 | 5,050.00 | 5,260.00 | 5,260.00 | 2.94% | 123,962 |
| Feb 23, 2026 | 5,180.00 | 5,250.00 | 5,040.00 | 5,110.00 | 5,110.00 | -0.39% | 178,275 |
| Feb 20, 2026 | 5,120.00 | 5,270.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.39% | 120,367 |
| Feb 19, 2026 | 5,210.00 | 5,280.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.35% | 206,726 |
| Feb 13, 2026 | 5,390.00 | 5,390.00 | 5,180.00 | 5,180.00 | 5,180.00 | -3.90% | 110,143 |
| Feb 12, 2026 | 5,450.00 | 5,490.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.37% | 64,649 |
| Feb 11, 2026 | 5,510.00 | 5,540.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.99% | 84,246 |
| Feb 10, 2026 | 5,450.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.18% | 78,777 |
| Feb 9, 2026 | 5,280.00 | 5,540.00 | 5,280.00 | 5,510.00 | 5,510.00 | 5.15% | 138,885 |
| Feb 6, 2026 | 5,370.00 | 5,370.00 | 5,010.00 | 5,240.00 | 5,240.00 | -2.78% | 137,874 |
| Feb 5, 2026 | 5,520.00 | 5,520.00 | 5,320.00 | 5,390.00 | 5,390.00 | -2.53% | 125,780 |
| Feb 4, 2026 | 5,380.00 | 5,540.00 | 5,350.00 | 5,530.00 | 5,530.00 | 1.84% | 155,280 |
| Feb 3, 2026 | 5,440.00 | 5,500.00 | 5,290.00 | 5,430.00 | 5,430.00 | 2.65% | 122,632 |
| Feb 2, 2026 | 5,500.00 | 5,610.00 | 5,280.00 | 5,290.00 | 5,290.00 | -5.87% | 216,756 |