Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 733.00
-14.00 (-1.87%)
At close: Feb 27, 2026
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 753.00 | 753.00 | 729.00 | 733.00 | 733.00 | -1.87% | 440,660 |
| Feb 26, 2026 | 771.00 | 780.00 | 745.00 | 747.00 | 747.00 | -2.99% | 418,251 |
| Feb 25, 2026 | 748.00 | 800.00 | 748.00 | 770.00 | 770.00 | 2.94% | 739,798 |
| Feb 24, 2026 | 739.00 | 750.00 | 729.00 | 748.00 | 748.00 | 1.49% | 303,315 |
| Feb 23, 2026 | 737.00 | 757.00 | 730.00 | 737.00 | 737.00 | - | 231,628 |
| Feb 20, 2026 | 735.00 | 747.00 | 731.00 | 737.00 | 737.00 | -0.81% | 238,834 |
| Feb 19, 2026 | 733.00 | 757.00 | 722.00 | 743.00 | 743.00 | 1.50% | 403,968 |
| Feb 13, 2026 | 758.00 | 761.00 | 729.00 | 732.00 | 732.00 | -3.43% | 554,688 |
| Feb 12, 2026 | 755.00 | 788.00 | 749.00 | 758.00 | 758.00 | 0.66% | 502,358 |
| Feb 11, 2026 | 765.00 | 769.00 | 752.00 | 753.00 | 753.00 | -0.66% | 289,499 |
| Feb 10, 2026 | 749.00 | 765.00 | 746.00 | 758.00 | 758.00 | 1.74% | 379,427 |
| Feb 9, 2026 | 724.00 | 754.00 | 724.00 | 745.00 | 745.00 | 3.19% | 372,380 |
| Feb 6, 2026 | 751.00 | 752.00 | 705.00 | 722.00 | 722.00 | -3.60% | 387,588 |
| Feb 5, 2026 | 743.00 | 762.00 | 725.00 | 749.00 | 749.00 | 0.81% | 582,804 |
| Feb 4, 2026 | 714.00 | 785.00 | 710.00 | 743.00 | 743.00 | 3.92% | 1,838,028 |
| Feb 3, 2026 | 749.00 | 749.00 | 703.00 | 715.00 | 715.00 | -0.69% | 449,175 |
| Feb 2, 2026 | 751.00 | 751.00 | 719.00 | 720.00 | 720.00 | -4.13% | 381,787 |
| Jan 30, 2026 | 744.00 | 761.00 | 744.00 | 751.00 | 751.00 | - | 324,331 |
| Jan 29, 2026 | 753.00 | 757.00 | 738.00 | 751.00 | 751.00 | -0.27% | 284,528 |
| Jan 28, 2026 | 739.00 | 754.00 | 738.00 | 753.00 | 753.00 | 1.35% | 371,304 |
| Jan 27, 2026 | 752.00 | 752.00 | 730.00 | 743.00 | 743.00 | - | 352,653 |
| Jan 26, 2026 | 761.00 | 761.00 | 735.00 | 743.00 | 743.00 | -1.46% | 368,264 |
| Jan 23, 2026 | 746.00 | 756.00 | 734.00 | 754.00 | 754.00 | 1.89% | 300,681 |
| Jan 22, 2026 | 734.00 | 757.00 | 728.00 | 740.00 | 740.00 | 0.82% | 561,214 |
| Jan 21, 2026 | 736.00 | 738.00 | 722.00 | 734.00 | 734.00 | -0.27% | 238,588 |
| Jan 20, 2026 | 732.00 | 741.00 | 709.00 | 736.00 | 736.00 | 0.55% | 243,258 |
| Jan 19, 2026 | 750.00 | 753.00 | 726.00 | 732.00 | 732.00 | -2.40% | 362,371 |
| Jan 16, 2026 | 744.00 | 764.00 | 740.00 | 750.00 | 750.00 | 0.13% | 399,569 |
| Jan 15, 2026 | 732.00 | 763.00 | 720.00 | 749.00 | 749.00 | 2.46% | 730,772 |
| Jan 14, 2026 | 746.00 | 771.00 | 730.00 | 731.00 | 731.00 | -3.31% | 1,082,332 |
| Jan 13, 2026 | 709.00 | 882.00 | 709.00 | 756.00 | 756.00 | 5.73% | 7,807,824 |
| Jan 12, 2026 | 714.00 | 715.00 | 706.00 | 715.00 | 715.00 | 0.14% | 122,230 |
| 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 |