Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea
· Delayed Price · Currency is KRW 737.00
0.00 (0.00%)
At close: Dec 5, 2025
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 745.00 | 745.00 | 729.00 | 737.00 | 737.00 | -0.94% | 123,944 |
| Dec 3, 2025 | 740.00 | 754.00 | 735.00 | 744.00 | 744.00 | 0.68% | 208,430 |
| Dec 2, 2025 | 723.00 | 740.00 | 722.00 | 739.00 | 739.00 | 1.65% | 191,928 |
| Dec 1, 2025 | 712.00 | 738.00 | 712.00 | 727.00 | 727.00 | 1.39% | 228,171 |
| Nov 28, 2025 | 697.00 | 729.00 | 697.00 | 717.00 | 717.00 | 2.87% | 393,270 |
| Nov 27, 2025 | 696.00 | 703.00 | 690.00 | 697.00 | 697.00 | 0.58% | 195,122 |
| Nov 26, 2025 | 688.00 | 699.00 | 681.00 | 693.00 | 693.00 | 0.73% | 133,744 |
| Nov 25, 2025 | 675.00 | 691.00 | 675.00 | 688.00 | 688.00 | 1.62% | 97,349 |
| Nov 24, 2025 | 688.00 | 692.00 | 671.00 | 677.00 | 677.00 | -0.29% | 232,052 |
| Nov 21, 2025 | 693.00 | 693.00 | 674.00 | 679.00 | 679.00 | -2.16% | 157,073 |
| Nov 20, 2025 | 672.00 | 695.00 | 672.00 | 694.00 | 694.00 | 3.12% | 111,878 |
| Nov 19, 2025 | 682.00 | 691.00 | 665.00 | 673.00 | 673.00 | -1.32% | 219,773 |
| Nov 18, 2025 | 703.00 | 706.00 | 679.00 | 682.00 | 682.00 | -3.40% | 320,249 |
| Nov 17, 2025 | 707.00 | 712.00 | 696.00 | 706.00 | 706.00 | - | 168,952 |
| Nov 14, 2025 | 724.00 | 724.00 | 705.00 | 706.00 | 706.00 | -2.49% | 161,924 |
| Nov 13, 2025 | 709.00 | 727.00 | 709.00 | 724.00 | 724.00 | 2.12% | 96,292 |
| Nov 12, 2025 | 711.00 | 720.00 | 698.00 | 709.00 | 709.00 | 0.42% | 179,022 |
| Nov 11, 2025 | 720.00 | 726.00 | 703.00 | 706.00 | 706.00 | -1.81% | 154,234 |
| Nov 10, 2025 | 708.00 | 729.00 | 704.00 | 719.00 | 719.00 | 1.27% | 246,456 |
| Nov 7, 2025 | 720.00 | 720.00 | 697.00 | 710.00 | 710.00 | -1.93% | 253,137 |
| Nov 6, 2025 | 715.00 | 727.00 | 701.00 | 724.00 | 724.00 | 0.84% | 233,123 |
| Nov 5, 2025 | 724.00 | 724.00 | 698.00 | 718.00 | 718.00 | -0.97% | 429,376 |
| Nov 4, 2025 | 715.00 | 750.00 | 708.00 | 725.00 | 725.00 | 1.40% | 276,881 |
| Nov 3, 2025 | 745.00 | 750.00 | 709.00 | 715.00 | 715.00 | -4.03% | 856,287 |
| Oct 31, 2025 | 740.00 | 754.00 | 740.00 | 745.00 | 745.00 | -0.13% | 259,136 |
| Oct 30, 2025 | 752.00 | 767.00 | 742.00 | 746.00 | 746.00 | -0.80% | 249,970 |
| Oct 29, 2025 | 763.00 | 769.00 | 745.00 | 752.00 | 752.00 | -1.57% | 322,836 |
| Oct 28, 2025 | 770.00 | 772.00 | 757.00 | 764.00 | 764.00 | -0.52% | 240,091 |
| Oct 27, 2025 | 754.00 | 772.00 | 743.00 | 768.00 | 768.00 | 3.36% | 527,733 |
| Oct 24, 2025 | 758.00 | 769.00 | 740.00 | 743.00 | 743.00 | -1.72% | 403,501 |
| Oct 23, 2025 | 764.00 | 776.00 | 749.00 | 756.00 | 756.00 | -1.18% | 437,804 |
| Oct 22, 2025 | 760.00 | 765.00 | 739.00 | 765.00 | 765.00 | 1.46% | 349,502 |
| Oct 21, 2025 | 760.00 | 771.00 | 743.00 | 754.00 | 754.00 | -0.79% | 908,366 |
| Oct 20, 2025 | 771.00 | 780.00 | 740.00 | 760.00 | 760.00 | 0.40% | 796,015 |
| Oct 17, 2025 | 790.00 | 795.00 | 755.00 | 757.00 | 757.00 | -3.44% | 1,142,865 |
| Oct 16, 2025 | 844.00 | 855.00 | 780.00 | 784.00 | 784.00 | -6.56% | 1,941,028 |
| Oct 15, 2025 | 825.00 | 852.00 | 823.00 | 839.00 | 839.00 | 1.94% | 1,543,513 |
| Oct 14, 2025 | 854.00 | 864.00 | 820.00 | 823.00 | 823.00 | -2.02% | 754,797 |
| Oct 13, 2025 | 860.00 | 895.00 | 840.00 | 840.00 | 840.00 | -4.33% | 657,360 |
| Oct 10, 2025 | 912.00 | 920.00 | 867.00 | 878.00 | 878.00 | -4.15% | 1,321,393 |
| Oct 2, 2025 | 925.00 | 931.00 | 915.00 | 916.00 | 916.00 | -0.97% | 354,493 |
| Oct 1, 2025 | 939.00 | 944.00 | 924.00 | 925.00 | 925.00 | -0.96% | 297,837 |
| Sep 30, 2025 | 1,019.00 | 1,060.00 | 933.00 | 934.00 | 934.00 | -1.68% | 1,679,146 |
| Sep 29, 2025 | 950.00 | 966.00 | 945.00 | 950.00 | 950.00 | -0.94% | 374,418 |
| Sep 26, 2025 | 990.00 | 990.00 | 944.00 | 959.00 | 959.00 | -2.64% | 571,827 |
| Sep 25, 2025 | 976.00 | 1,014.00 | 976.00 | 985.00 | 985.00 | 0.72% | 743,572 |
| Sep 24, 2025 | 974.00 | 1,135.00 | 955.00 | 978.00 | 978.00 | 0.41% | 6,831,638 |
| Sep 23, 2025 | 970.00 | 987.00 | 955.00 | 974.00 | 974.00 | 0.52% | 502,833 |
| Sep 22, 2025 | 995.00 | 995.00 | 965.00 | 969.00 | 969.00 | -1.02% | 385,441 |
| Sep 19, 2025 | 1,004.00 | 1,009.00 | 972.00 | 979.00 | 979.00 | -2.49% | 1,146,946 |