Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025763.00769.00745.00752.00752.00-1.57%322,836
Oct 28, 2025770.00772.00757.00764.00764.00-0.52%240,091
Oct 27, 2025754.00772.00743.00768.00768.003.36%527,733
Oct 24, 2025758.00769.00740.00743.00743.00-1.72%403,501
Oct 23, 2025764.00776.00749.00756.00756.00-1.18%437,804
Oct 22, 2025760.00765.00739.00765.00765.001.46%349,502
Oct 21, 2025760.00771.00743.00754.00754.00-0.79%908,366
Oct 20, 2025771.00780.00740.00760.00760.000.40%796,015
Oct 17, 2025790.00795.00755.00757.00757.00-3.44%1,142,865
Oct 16, 2025844.00855.00780.00784.00784.00-6.56%1,941,028
Oct 15, 2025825.00852.00823.00839.00839.001.94%1,543,513
Oct 14, 2025854.00864.00820.00823.00823.00-2.02%754,797
Oct 13, 2025860.00895.00840.00840.00840.00-4.33%657,360
Oct 10, 2025912.00920.00867.00878.00878.00-4.15%1,321,393
Oct 2, 2025925.00931.00915.00916.00916.00-0.97%354,493
Oct 1, 2025939.00944.00924.00925.00925.00-0.96%297,837
Sep 30, 20251,019.001,060.00933.00934.00934.00-1.68%1,679,146
Sep 29, 2025950.00966.00945.00950.00950.00-0.94%374,418
Sep 26, 2025990.00990.00944.00959.00959.00-2.64%571,827
Sep 25, 2025976.001,014.00976.00985.00985.000.72%743,572
Sep 24, 2025974.001,135.00955.00978.00978.000.41%6,831,638
Sep 23, 2025970.00987.00955.00974.00974.000.52%502,833
Sep 22, 2025995.00995.00965.00969.00969.00-1.02%385,441
Sep 19, 20251,004.001,009.00972.00979.00979.00-2.49%1,146,946
Sep 18, 20251,001.001,010.00986.001,004.001,004.000.30%526,566
Sep 17, 20251,050.001,050.00999.001,001.001,001.00-3.93%1,201,167
Sep 16, 20251,092.001,094.001,032.001,042.001,042.00-3.25%2,248,146
Sep 15, 20251,225.001,228.001,050.001,077.001,077.00-13.42%3,359,044
Sep 12, 20251,245.001,249.001,215.001,244.001,244.001.72%417,625
Sep 11, 20251,240.001,290.001,160.001,223.001,223.00-2.08%1,475,275
Sep 10, 20251,205.001,253.001,205.001,249.001,249.001.96%621,747
Sep 9, 20251,276.001,276.001,200.001,225.001,225.000.91%1,477,377
Sep 8, 20251,181.001,225.001,171.001,214.001,214.002.36%565,090
Sep 5, 20251,185.001,187.001,169.001,186.001,186.000.42%186,542
Sep 4, 20251,192.001,192.001,171.001,181.001,181.000.08%211,161
Sep 3, 20251,164.001,194.001,160.001,180.001,180.001.20%278,356
Sep 2, 20251,142.001,179.001,142.001,166.001,166.002.10%327,525
Sep 1, 20251,188.001,194.001,139.001,142.001,142.00-1.55%381,864
Aug 29, 20251,188.001,188.001,157.001,160.001,160.00-1.28%281,026
Aug 28, 20251,166.001,184.001,153.001,175.001,175.001.03%318,333