Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea · Delayed Price · Currency is KRW 721.00
+19.00 (2.71%)
At close: Apr 16, 2026
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 705.00 | 760.00 | 702.00 | 721.00 | 721.00 | 2.71% | 1,837,055 |
| Apr 15, 2026 | 689.00 | 706.00 | 684.00 | 702.00 | 702.00 | 2.78% | 257,856 |
| Apr 14, 2026 | 679.00 | 688.00 | 675.00 | 683.00 | 683.00 | 0.59% | 162,352 |
| Apr 13, 2026 | 672.00 | 685.00 | 654.00 | 679.00 | 679.00 | 1.04% | 96,879 |
| Apr 10, 2026 | 664.00 | 683.00 | 655.00 | 672.00 | 672.00 | 1.36% | 235,926 |
| Apr 9, 2026 | 684.00 | 684.00 | 657.00 | 663.00 | 663.00 | -3.07% | 139,742 |
| Apr 8, 2026 | 650.00 | 688.00 | 650.00 | 684.00 | 684.00 | 5.23% | 447,878 |
| Apr 7, 2026 | 654.00 | 662.00 | 642.00 | 650.00 | 650.00 | -0.46% | 142,778 |
| Apr 6, 2026 | 694.00 | 695.00 | 625.00 | 653.00 | 653.00 | -3.40% | 168,775 |
| Apr 3, 2026 | 683.00 | 708.00 | 656.00 | 676.00 | 676.00 | 1.96% | 453,215 |
| Apr 2, 2026 | 676.00 | 680.00 | 650.00 | 663.00 | 663.00 | -1.92% | 219,202 |
| Apr 1, 2026 | 655.00 | 679.00 | 655.00 | 676.00 | 676.00 | 3.21% | 93,138 |
| Mar 31, 2026 | 670.00 | 674.00 | 647.00 | 655.00 | 655.00 | -2.09% | 100,098 |
| Mar 30, 2026 | 665.00 | 670.00 | 625.00 | 669.00 | 669.00 | -0.15% | 274,808 |
| Mar 27, 2026 | 655.00 | 678.00 | 655.00 | 670.00 | 670.00 | 1.36% | 143,614 |
| Mar 26, 2026 | 670.00 | 697.00 | 660.00 | 661.00 | 661.00 | -1.34% | 189,144 |
| Mar 25, 2026 | 674.00 | 674.00 | 654.00 | 670.00 | 670.00 | 2.60% | 90,953 |
| Mar 24, 2026 | 658.00 | 663.00 | 642.00 | 653.00 | 653.00 | -1.66% | 146,663 |
| Mar 23, 2026 | 635.00 | 678.00 | 635.00 | 664.00 | 664.00 | -1.34% | 148,416 |
| 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 |