Daesung Finetec Co.,Ltd. (KOSDAQ:104040)
South Korea
· Delayed Price · Currency is KRW 671.00
+11.00 (1.67%)
At close: Mar 6, 2026
Daesung Finetec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 723.00 | 723.00 | 691.00 | 709.00 | 709.00 | -1.94% | 290,644 |
| Jan 2, 2026 | 718.00 | 729.00 | 705.00 | 723.00 | 723.00 | 0.70% | 102,078 |
| Dec 30, 2025 | 712.00 | 720.00 | 706.00 | 718.00 | 718.00 | 0.84% | 52,338 |
| Dec 29, 2025 | 723.00 | 725.00 | 701.00 | 712.00 | 712.00 | -0.14% | 96,174 |
| Dec 26, 2025 | 725.00 | 730.00 | 713.00 | 713.00 | 713.00 | -1.66% | 157,922 |
| Dec 24, 2025 | 715.00 | 729.00 | 710.00 | 725.00 | 725.00 | 1.40% | 116,156 |
| Dec 23, 2025 | 730.00 | 734.00 | 715.00 | 715.00 | 715.00 | -2.05% | 79,643 |
| Dec 22, 2025 | 715.00 | 732.00 | 701.00 | 730.00 | 730.00 | 2.67% | 125,635 |
| Dec 19, 2025 | 721.00 | 725.00 | 704.00 | 711.00 | 711.00 | -1.11% | 119,696 |
| Dec 18, 2025 | 712.00 | 719.00 | 700.00 | 719.00 | 719.00 | 0.28% | 90,016 |
| Dec 17, 2025 | 699.00 | 719.00 | 698.00 | 717.00 | 717.00 | 2.58% | 182,276 |
| Dec 16, 2025 | 707.00 | 709.00 | 687.00 | 699.00 | 699.00 | -1.13% | 159,783 |
| Dec 15, 2025 | 715.00 | 715.00 | 700.00 | 707.00 | 707.00 | -0.84% | 134,212 |
| Dec 12, 2025 | 719.00 | 719.00 | 704.00 | 713.00 | 713.00 | -0.83% | 198,279 |
| Dec 11, 2025 | 727.00 | 727.00 | 705.00 | 719.00 | 719.00 | - | 104,981 |
| Dec 10, 2025 | 721.00 | 722.00 | 708.00 | 719.00 | 719.00 | -0.28% | 97,137 |
| Dec 9, 2025 | 725.00 | 730.00 | 713.00 | 721.00 | 721.00 | -0.96% | 106,989 |
| Dec 8, 2025 | 740.00 | 740.00 | 720.00 | 728.00 | 728.00 | -1.22% | 157,863 |
| Dec 5, 2025 | 737.00 | 748.00 | 729.00 | 737.00 | 737.00 | - | 101,110 |
| 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 |