Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 709.00
-14.00 (-1.94%)
At close: Jan 5, 2026
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 705.00 | 719.00 | 699.00 | 714.00 | 714.00 | 1.28% | 134,626 |
| Jan 8, 2026 | 711.00 | 724.00 | 700.00 | 705.00 | 705.00 | -0.84% | 174,596 |
| Jan 7, 2026 | 712.00 | 715.00 | 702.00 | 711.00 | 711.00 | -0.14% | 125,182 |
| Jan 6, 2026 | 713.00 | 714.00 | 700.00 | 712.00 | 712.00 | 0.42% | 136,213 |
| Jan 5, 2026 | 723.00 | 723.00 | 691.00 | 709.00 | 709.00 | -1.94% | 290,644 |
| Jan 2, 2026 | 718.00 | 729.00 | 705.00 | 723.00 | 723.00 | 0.70% | 102,078 |
| Dec 30, 2025 | 712.00 | 720.00 | 706.00 | 718.00 | 718.00 | 0.84% | 52,338 |
| Dec 29, 2025 | 723.00 | 725.00 | 701.00 | 712.00 | 712.00 | -0.14% | 96,174 |
| Dec 26, 2025 | 725.00 | 730.00 | 713.00 | 713.00 | 713.00 | -1.66% | 157,922 |
| Dec 24, 2025 | 715.00 | 729.00 | 710.00 | 725.00 | 725.00 | 1.40% | 116,156 |
| Dec 23, 2025 | 730.00 | 734.00 | 715.00 | 715.00 | 715.00 | -2.05% | 79,643 |
| Dec 22, 2025 | 715.00 | 732.00 | 701.00 | 730.00 | 730.00 | 2.67% | 125,635 |
| Dec 19, 2025 | 721.00 | 725.00 | 704.00 | 711.00 | 711.00 | -1.11% | 119,696 |
| Dec 18, 2025 | 712.00 | 719.00 | 700.00 | 719.00 | 719.00 | 0.28% | 90,016 |
| Dec 17, 2025 | 699.00 | 719.00 | 698.00 | 717.00 | 717.00 | 2.58% | 182,276 |
| Dec 16, 2025 | 707.00 | 709.00 | 687.00 | 699.00 | 699.00 | -1.13% | 159,783 |
| Dec 15, 2025 | 715.00 | 715.00 | 700.00 | 707.00 | 707.00 | -0.84% | 134,212 |
| Dec 12, 2025 | 719.00 | 719.00 | 704.00 | 713.00 | 713.00 | -0.83% | 198,279 |
| Dec 11, 2025 | 727.00 | 727.00 | 705.00 | 719.00 | 719.00 | - | 104,981 |
| Dec 10, 2025 | 721.00 | 722.00 | 708.00 | 719.00 | 719.00 | -0.28% | 97,137 |
| Dec 9, 2025 | 725.00 | 730.00 | 713.00 | 721.00 | 721.00 | -0.96% | 106,989 |
| Dec 8, 2025 | 740.00 | 740.00 | 720.00 | 728.00 | 728.00 | -1.22% | 157,863 |
| Dec 5, 2025 | 737.00 | 748.00 | 729.00 | 737.00 | 737.00 | - | 101,110 |
| Dec 4, 2025 | 745.00 | 745.00 | 729.00 | 737.00 | 737.00 | -0.94% | 123,944 |
| Dec 3, 2025 | 740.00 | 754.00 | 735.00 | 744.00 | 744.00 | 0.68% | 208,430 |
| Dec 2, 2025 | 723.00 | 740.00 | 722.00 | 739.00 | 739.00 | 1.65% | 191,928 |
| Dec 1, 2025 | 712.00 | 738.00 | 712.00 | 727.00 | 727.00 | 1.39% | 228,171 |
| Nov 28, 2025 | 697.00 | 729.00 | 697.00 | 717.00 | 717.00 | 2.87% | 393,270 |
| Nov 27, 2025 | 696.00 | 703.00 | 690.00 | 697.00 | 697.00 | 0.58% | 195,122 |
| Nov 26, 2025 | 688.00 | 699.00 | 681.00 | 693.00 | 693.00 | 0.73% | 133,744 |
| Nov 25, 2025 | 675.00 | 691.00 | 675.00 | 688.00 | 688.00 | 1.62% | 97,349 |
| Nov 24, 2025 | 688.00 | 692.00 | 671.00 | 677.00 | 677.00 | -0.29% | 232,052 |
| Nov 21, 2025 | 693.00 | 693.00 | 674.00 | 679.00 | 679.00 | -2.16% | 157,073 |
| Nov 20, 2025 | 672.00 | 695.00 | 672.00 | 694.00 | 694.00 | 3.12% | 111,878 |
| Nov 19, 2025 | 682.00 | 691.00 | 665.00 | 673.00 | 673.00 | -1.32% | 219,773 |
| Nov 18, 2025 | 703.00 | 706.00 | 679.00 | 682.00 | 682.00 | -3.40% | 320,249 |
| Nov 17, 2025 | 707.00 | 712.00 | 696.00 | 706.00 | 706.00 | - | 168,952 |
| Nov 14, 2025 | 724.00 | 724.00 | 705.00 | 706.00 | 706.00 | -2.49% | 161,924 |
| Nov 13, 2025 | 709.00 | 727.00 | 709.00 | 724.00 | 724.00 | 2.12% | 96,292 |
| Nov 12, 2025 | 711.00 | 720.00 | 698.00 | 709.00 | 709.00 | 0.42% | 179,022 |
| Nov 11, 2025 | 720.00 | 726.00 | 703.00 | 706.00 | 706.00 | -1.81% | 154,234 |
| Nov 10, 2025 | 708.00 | 729.00 | 704.00 | 719.00 | 719.00 | 1.27% | 246,456 |
| Nov 7, 2025 | 720.00 | 720.00 | 697.00 | 710.00 | 710.00 | -1.93% | 253,137 |
| Nov 6, 2025 | 715.00 | 727.00 | 701.00 | 724.00 | 724.00 | 0.84% | 233,123 |
| Nov 5, 2025 | 724.00 | 724.00 | 698.00 | 718.00 | 718.00 | -0.97% | 429,376 |
| Nov 4, 2025 | 715.00 | 750.00 | 708.00 | 725.00 | 725.00 | 1.40% | 276,881 |
| Nov 3, 2025 | 745.00 | 750.00 | 709.00 | 715.00 | 715.00 | -4.03% | 856,287 |
| Oct 31, 2025 | 740.00 | 754.00 | 740.00 | 745.00 | 745.00 | -0.13% | 259,136 |
| Oct 30, 2025 | 752.00 | 767.00 | 742.00 | 746.00 | 746.00 | -0.80% | 249,970 |
| Oct 29, 2025 | 763.00 | 769.00 | 745.00 | 752.00 | 752.00 | -1.57% | 322,836 |