Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 752.00
-12.00 (-1.57%)
At close: Oct 29, 2025
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 763.00 | 769.00 | 745.00 | 752.00 | 752.00 | -1.57% | 322,836 |
| Oct 28, 2025 | 770.00 | 772.00 | 757.00 | 764.00 | 764.00 | -0.52% | 240,091 |
| Oct 27, 2025 | 754.00 | 772.00 | 743.00 | 768.00 | 768.00 | 3.36% | 527,733 |
| Oct 24, 2025 | 758.00 | 769.00 | 740.00 | 743.00 | 743.00 | -1.72% | 403,501 |
| Oct 23, 2025 | 764.00 | 776.00 | 749.00 | 756.00 | 756.00 | -1.18% | 437,804 |
| Oct 22, 2025 | 760.00 | 765.00 | 739.00 | 765.00 | 765.00 | 1.46% | 349,502 |
| Oct 21, 2025 | 760.00 | 771.00 | 743.00 | 754.00 | 754.00 | -0.79% | 908,366 |
| Oct 20, 2025 | 771.00 | 780.00 | 740.00 | 760.00 | 760.00 | 0.40% | 796,015 |
| Oct 17, 2025 | 790.00 | 795.00 | 755.00 | 757.00 | 757.00 | -3.44% | 1,142,865 |
| Oct 16, 2025 | 844.00 | 855.00 | 780.00 | 784.00 | 784.00 | -6.56% | 1,941,028 |
| Oct 15, 2025 | 825.00 | 852.00 | 823.00 | 839.00 | 839.00 | 1.94% | 1,543,513 |
| Oct 14, 2025 | 854.00 | 864.00 | 820.00 | 823.00 | 823.00 | -2.02% | 754,797 |
| Oct 13, 2025 | 860.00 | 895.00 | 840.00 | 840.00 | 840.00 | -4.33% | 657,360 |
| Oct 10, 2025 | 912.00 | 920.00 | 867.00 | 878.00 | 878.00 | -4.15% | 1,321,393 |
| Oct 2, 2025 | 925.00 | 931.00 | 915.00 | 916.00 | 916.00 | -0.97% | 354,493 |
| Oct 1, 2025 | 939.00 | 944.00 | 924.00 | 925.00 | 925.00 | -0.96% | 297,837 |
| Sep 30, 2025 | 1,019.00 | 1,060.00 | 933.00 | 934.00 | 934.00 | -1.68% | 1,679,146 |
| Sep 29, 2025 | 950.00 | 966.00 | 945.00 | 950.00 | 950.00 | -0.94% | 374,418 |
| Sep 26, 2025 | 990.00 | 990.00 | 944.00 | 959.00 | 959.00 | -2.64% | 571,827 |
| Sep 25, 2025 | 976.00 | 1,014.00 | 976.00 | 985.00 | 985.00 | 0.72% | 743,572 |
| Sep 24, 2025 | 974.00 | 1,135.00 | 955.00 | 978.00 | 978.00 | 0.41% | 6,831,638 |
| Sep 23, 2025 | 970.00 | 987.00 | 955.00 | 974.00 | 974.00 | 0.52% | 502,833 |
| Sep 22, 2025 | 995.00 | 995.00 | 965.00 | 969.00 | 969.00 | -1.02% | 385,441 |
| Sep 19, 2025 | 1,004.00 | 1,009.00 | 972.00 | 979.00 | 979.00 | -2.49% | 1,146,946 |
| Sep 18, 2025 | 1,001.00 | 1,010.00 | 986.00 | 1,004.00 | 1,004.00 | 0.30% | 526,566 |
| Sep 17, 2025 | 1,050.00 | 1,050.00 | 999.00 | 1,001.00 | 1,001.00 | -3.93% | 1,201,167 |
| Sep 16, 2025 | 1,092.00 | 1,094.00 | 1,032.00 | 1,042.00 | 1,042.00 | -3.25% | 2,248,146 |
| Sep 15, 2025 | 1,225.00 | 1,228.00 | 1,050.00 | 1,077.00 | 1,077.00 | -13.42% | 3,359,044 |
| Sep 12, 2025 | 1,245.00 | 1,249.00 | 1,215.00 | 1,244.00 | 1,244.00 | 1.72% | 417,625 |
| Sep 11, 2025 | 1,240.00 | 1,290.00 | 1,160.00 | 1,223.00 | 1,223.00 | -2.08% | 1,475,275 |
| Sep 10, 2025 | 1,205.00 | 1,253.00 | 1,205.00 | 1,249.00 | 1,249.00 | 1.96% | 621,747 |
| Sep 9, 2025 | 1,276.00 | 1,276.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.91% | 1,477,377 |
| Sep 8, 2025 | 1,181.00 | 1,225.00 | 1,171.00 | 1,214.00 | 1,214.00 | 2.36% | 565,090 |
| Sep 5, 2025 | 1,185.00 | 1,187.00 | 1,169.00 | 1,186.00 | 1,186.00 | 0.42% | 186,542 |
| Sep 4, 2025 | 1,192.00 | 1,192.00 | 1,171.00 | 1,181.00 | 1,181.00 | 0.08% | 211,161 |
| Sep 3, 2025 | 1,164.00 | 1,194.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1.20% | 278,356 |
| Sep 2, 2025 | 1,142.00 | 1,179.00 | 1,142.00 | 1,166.00 | 1,166.00 | 2.10% | 327,525 |
| Sep 1, 2025 | 1,188.00 | 1,194.00 | 1,139.00 | 1,142.00 | 1,142.00 | -1.55% | 381,864 |
| Aug 29, 2025 | 1,188.00 | 1,188.00 | 1,157.00 | 1,160.00 | 1,160.00 | -1.28% | 281,026 |
| Aug 28, 2025 | 1,166.00 | 1,184.00 | 1,153.00 | 1,175.00 | 1,175.00 | 1.03% | 318,333 |