Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 1,186.00
-49.00 (-3.97%)
At close: Aug 19, 2025, 3:30 PM KST
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,166.00 | 1,184.00 | 1,153.00 | 1,175.00 | - | 1.03% | 343,110 |
| Aug 27, 2025 | 1,185.00 | 1,185.00 | 1,153.00 | 1,163.00 | - | -0.94% | 298,762 |
| Aug 26, 2025 | 1,173.00 | 1,180.00 | 1,140.00 | 1,174.00 | - | 0.17% | 356,285 |
| Aug 25, 2025 | 1,162.00 | 1,184.00 | 1,162.00 | 1,172.00 | - | 0.60% | 277,521 |
| Aug 22, 2025 | 1,178.00 | 1,196.00 | 1,155.00 | 1,165.00 | - | -1.77% | 440,198 |
| Aug 21, 2025 | 1,200.00 | 1,218.00 | 1,179.00 | 1,186.00 | - | -0.84% | 638,355 |
| Aug 20, 2025 | 1,184.00 | 1,224.00 | 1,157.00 | 1,196.00 | - | 0.84% | 631,470 |
| Aug 19, 2025 | 1,261.00 | 1,288.00 | 1,181.00 | 1,186.00 | - | -3.97% | 1,764,954 |
| Aug 18, 2025 | 1,220.00 | 1,290.00 | 1,220.00 | 1,235.00 | - | -0.72% | 1,705,776 |
| Aug 14, 2025 | 1,276.00 | 1,308.00 | 1,206.00 | 1,244.00 | - | -1.11% | 2,550,334 |
| Aug 13, 2025 | 1,237.00 | 1,408.00 | 1,193.00 | 1,258.00 | - | 2.53% | 26,292,850 |
| Aug 12, 2025 | 1,120.00 | 1,455.00 | 1,107.00 | 1,227.00 | - | 9.55% | 33,036,280 |
| Aug 11, 2025 | 1,120.00 | 1,160.00 | 1,090.00 | 1,120.00 | - | 0.63% | 446,321 |
| Aug 8, 2025 | 1,107.00 | 1,142.00 | 1,091.00 | 1,113.00 | - | 0.54% | 239,326 |
| Aug 7, 2025 | 1,100.00 | 1,107.00 | 1,088.00 | 1,107.00 | - | 1.65% | 117,787 |
| Aug 6, 2025 | 1,070.00 | 1,100.00 | 1,060.00 | 1,089.00 | - | 0.83% | 140,140 |
| Aug 5, 2025 | 1,062.00 | 1,083.00 | 1,055.00 | 1,080.00 | - | 1.69% | 150,584 |
| Aug 4, 2025 | 1,048.00 | 1,074.00 | 1,040.00 | 1,062.00 | - | 0.85% | 160,333 |
| Aug 1, 2025 | 1,089.00 | 1,099.00 | 1,051.00 | 1,053.00 | - | -4.19% | 400,795 |
| Jul 31, 2025 | 1,092.00 | 1,110.00 | 1,085.00 | 1,099.00 | - | 0.64% | 257,797 |
| Jul 30, 2025 | 1,083.00 | 1,112.00 | 1,082.00 | 1,092.00 | - | -0.09% | 151,057 |
| Jul 29, 2025 | 1,107.00 | 1,121.00 | 1,085.00 | 1,093.00 | - | -1.53% | 321,996 |
| Jul 28, 2025 | 1,150.00 | 1,154.00 | 1,109.00 | 1,110.00 | - | -3.48% | 333,234 |
| Jul 25, 2025 | 1,137.00 | 1,190.00 | 1,105.00 | 1,150.00 | - | 0.79% | 840,304 |
| Jul 24, 2025 | 1,155.00 | 1,188.00 | 1,121.00 | 1,141.00 | - | -2.06% | 711,374 |
| Jul 23, 2025 | 1,202.00 | 1,208.00 | 1,160.00 | 1,165.00 | - | -1.85% | 775,541 |
| Jul 22, 2025 | 1,175.00 | 1,217.00 | 1,167.00 | 1,187.00 | - | -0.25% | 1,202,814 |
| Jul 21, 2025 | 1,190.00 | 1,235.00 | 1,167.00 | 1,190.00 | - | -2.06% | 2,250,318 |
| Jul 18, 2025 | 1,173.00 | 1,313.00 | 1,133.00 | 1,215.00 | - | 6.39% | 21,819,730 |
| Jul 17, 2025 | 1,075.00 | 1,333.00 | 1,050.00 | 1,142.00 | - | 7.63% | 23,197,050 |
| Jul 16, 2025 | 1,082.00 | 1,083.00 | 1,060.00 | 1,061.00 | - | -1.94% | 327,152 |
| Jul 15, 2025 | 1,088.00 | 1,088.00 | 1,068.00 | 1,082.00 | - | -1.19% | 404,836 |
| Jul 14, 2025 | 1,100.00 | 1,110.00 | 1,076.00 | 1,095.00 | - | -0.45% | 872,093 |
| Jul 11, 2025 | 1,064.00 | 1,308.00 | 1,064.00 | 1,100.00 | - | 8.59% | 12,653,340 |
| Jul 10, 2025 | 1,024.00 | 1,024.00 | 1,007.00 | 1,013.00 | - | -0.20% | 138,391 |
| Jul 9, 2025 | 1,024.00 | 1,030.00 | 1,000.00 | 1,015.00 | - | -1.07% | 229,019 |
| Jul 8, 2025 | 1,020.00 | 1,037.00 | 1,011.00 | 1,026.00 | - | -0.10% | 109,867 |
| Jul 7, 2025 | 1,021.00 | 1,030.00 | 1,003.00 | 1,027.00 | - | 0.59% | 180,614 |
| Jul 4, 2025 | 1,035.00 | 1,047.00 | 1,021.00 | 1,021.00 | - | -1.26% | 207,860 |
| Jul 3, 2025 | 1,050.00 | 1,052.00 | 1,034.00 | 1,034.00 | - | -0.67% | 230,008 |
| Jul 2, 2025 | 1,053.00 | 1,053.00 | 1,026.00 | 1,041.00 | - | -0.19% | 215,331 |
| Jul 1, 2025 | 1,060.00 | 1,105.00 | 1,041.00 | 1,043.00 | - | - | 480,106 |
| Jun 30, 2025 | 1,027.00 | 1,045.00 | 1,026.00 | 1,043.00 | - | 0.48% | 248,019 |
| Jun 27, 2025 | 1,050.00 | 1,059.00 | 1,031.00 | 1,038.00 | - | -1.14% | 262,941 |
| Jun 26, 2025 | 1,087.00 | 1,100.00 | 1,020.00 | 1,050.00 | - | -4.55% | 821,138 |
| Jun 25, 2025 | 1,110.00 | 1,220.00 | 1,100.00 | 1,100.00 | - | 0.09% | 3,522,096 |
| Jun 24, 2025 | 1,074.00 | 1,100.00 | 1,074.00 | 1,099.00 | - | 2.61% | 238,252 |
| Jun 23, 2025 | 1,080.00 | 1,088.00 | 1,050.00 | 1,071.00 | - | -1.83% | 289,666 |
| Jun 20, 2025 | 1,091.00 | 1,108.00 | 1,066.00 | 1,091.00 | - | 1.21% | 399,194 |
| Jun 19, 2025 | 1,121.00 | 1,121.00 | 1,069.00 | 1,078.00 | - | -3.06% | 562,475 |