Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 673.00
+20.00 (3.06%)
At close: Mar 20, 2026
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 653.00 | 701.00 | 645.00 | 673.00 | 673.00 | 3.06% | 385,355 |
| Mar 19, 2026 | 651.00 | 663.00 | 645.00 | 653.00 | 653.00 | -0.61% | 97,470 |
| Mar 18, 2026 | 655.00 | 672.00 | 647.00 | 657.00 | 657.00 | - | 212,120 |
| Mar 17, 2026 | 658.00 | 674.00 | 650.00 | 657.00 | 657.00 | - | 112,439 |
| Mar 16, 2026 | 689.00 | 689.00 | 657.00 | 657.00 | 657.00 | -3.81% | 126,959 |
| Mar 13, 2026 | 652.00 | 716.00 | 635.00 | 683.00 | 683.00 | 4.75% | 426,936 |
| Mar 12, 2026 | 650.00 | 680.00 | 645.00 | 652.00 | 652.00 | 1.09% | 124,474 |
| Mar 11, 2026 | 658.00 | 658.00 | 632.00 | 645.00 | 645.00 | 1.74% | 269,684 |
| Mar 10, 2026 | 640.00 | 656.00 | 618.00 | 634.00 | 634.00 | 0.48% | 124,191 |
| Mar 9, 2026 | 659.00 | 659.00 | 607.00 | 631.00 | 631.00 | -5.96% | 358,947 |
| Mar 6, 2026 | 660.00 | 688.00 | 643.00 | 671.00 | 671.00 | 1.67% | 328,461 |
| Mar 5, 2026 | 592.00 | 668.00 | 592.00 | 660.00 | 660.00 | 10.00% | 923,288 |
| Mar 4, 2026 | 689.00 | 689.00 | 566.00 | 600.00 | 600.00 | -13.17% | 690,535 |
| Mar 3, 2026 | 733.00 | 733.00 | 683.00 | 691.00 | 691.00 | -5.73% | 533,854 |
| 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 |