Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,710.00 | 8,760.00 | 8,510.00 | 8,610.00 | 8,101.05 | 147,117 |
| 2024-07-24 | 8,820.00 | 8,930.00 | 8,780.00 | 8,780.00 | 8,261.00 | 99,440 |
| 2024-07-23 | 8,810.00 | 9,030.00 | 8,810.00 | 8,860.00 | 8,336.27 | 134,062 |
| 2024-07-22 | 8,880.00 | 9,100.00 | 8,820.00 | 8,860.00 | 8,336.27 | 208,081 |
| 2024-07-19 | 8,930.00 | 9,050.00 | 8,880.00 | 8,900.00 | 8,373.91 | 107,765 |
| 2024-07-18 | 8,960.00 | 9,190.00 | 8,850.00 | 9,000.00 | 8,468.00 | 278,806 |
| 2024-07-17 | 9,040.00 | 9,110.00 | 8,920.00 | 8,920.00 | 8,392.73 | 114,441 |
| 2024-07-16 | 8,910.00 | 9,430.00 | 8,890.00 | 9,000.00 | 8,468.00 | 557,562 |
| 2024-07-15 | 9,020.00 | 9,080.00 | 8,930.00 | 8,960.00 | 8,430.36 | 83,012 |
| 2024-07-12 | 9,060.00 | 9,120.00 | 8,930.00 | 8,940.00 | 8,411.54 | 169,891 |
| 2024-07-11 | 9,110.00 | 9,190.00 | 9,050.00 | 9,130.00 | 8,590.31 | 77,977 |
| 2024-07-10 | 9,030.00 | 9,190.00 | 9,030.00 | 9,110.00 | 8,571.49 | 102,442 |
| 2024-07-09 | 9,200.00 | 9,220.00 | 9,020.00 | 9,070.00 | 8,533.86 | 126,952 |
| 2024-07-08 | 9,250.00 | 9,250.00 | 9,060.00 | 9,160.00 | 8,618.54 | 164,909 |
| 2024-07-05 | 8,980.00 | 9,340.00 | 8,950.00 | 9,270.00 | 8,722.04 | 365,125 |
| 2024-07-04 | 9,070.00 | 9,190.00 | 8,930.00 | 9,010.00 | 8,477.41 | 150,085 |
| 2024-07-03 | 9,210.00 | 9,290.00 | 8,980.00 | 9,070.00 | 8,533.86 | 198,693 |
| 2024-07-02 | 9,650.00 | 9,890.00 | 9,160.00 | 9,220.00 | 8,674.99 | 702,073 |
| 2024-07-01 | 9,790.00 | 9,830.00 | 9,600.00 | 9,610.00 | 9,041.94 | 247,568 |
| 2024-06-28 | 9,540.00 | 9,890.00 | 9,540.00 | 9,720.00 | 9,145.44 | 389,838 |
| 2024-06-27 | 9,560.00 | 9,670.00 | 9,480.00 | 9,510.00 | 8,947.85 | 141,926 |
| 2024-06-26 | 9,630.00 | 9,680.00 | 9,450.00 | 9,560.00 | 8,994.89 | 217,078 |
| 2024-06-25 | 9,900.00 | 10,150.00 | 9,620.00 | 9,620.00 | 9,051.35 | 542,503 |
| 2024-06-24 | 10,010.00 | 10,080.00 | 9,510.00 | 9,750.00 | 9,173.66 | 473,746 |
| 2024-06-21 | 9,970.00 | 10,140.00 | 9,780.00 | 9,900.00 | 9,314.80 | 670,070 |
| 2024-06-20 | 10,120.00 | 10,190.00 | 9,890.00 | 10,040.00 | 9,446.52 | 735,960 |
| 2024-06-19 | 9,930.00 | 9,980.00 | 9,610.00 | 9,890.00 | 9,305.39 | 615,173 |
| 2024-06-18 | 9,630.00 | 10,570.00 | 9,630.00 | 9,770.00 | 9,192.48 | 2,588,791 |
| 2024-06-17 | 9,750.00 | 9,980.00 | 9,530.00 | 9,620.00 | 9,051.35 | 417,901 |
| 2024-06-14 | 10,180.00 | 10,200.00 | 9,700.00 | 9,790.00 | 9,211.30 | 529,835 |
| 2024-06-13 | 9,750.00 | 10,300.00 | 9,750.00 | 10,200.00 | 9,597.06 | 1,096,663 |
| 2024-06-12 | 9,940.00 | 10,350.00 | 9,620.00 | 9,860.00 | 9,277.16 | 1,213,267 |
| 2024-06-11 | 10,250.00 | 10,460.00 | 9,850.00 | 10,000.00 | 9,408.88 | 1,170,020 |
| 2024-06-10 | 10,240.00 | 10,620.00 | 10,060.00 | 10,150.00 | 9,550.02 | 1,438,634 |
| 2024-06-07 | 11,730.00 | 12,580.00 | 10,440.00 | 10,440.00 | 9,822.88 | 5,138,221 |
| 2024-06-05 | 12,490.00 | 12,930.00 | 11,310.00 | 12,030.00 | 11,318.89 | 5,896,378 |
| 2024-06-04 | 11,250.00 | 14,100.00 | 11,250.00 | 12,500.00 | 11,761.11 | 17,921,381 |
| 2024-06-03 | 8,540.00 | 10,990.00 | 8,460.00 | 10,990.00 | 10,340.36 | 11,962,300 |
| 2024-05-31 | 8,380.00 | 8,480.00 | 8,360.00 | 8,460.00 | 7,959.92 | 135,829 |
| 2024-05-30 | 8,720.00 | 8,810.00 | 8,410.00 | 8,430.00 | 7,931.69 | 234,466 |
| 2024-05-29 | 8,790.00 | 8,970.00 | 8,640.00 | 8,680.00 | 8,166.91 | 319,864 |
| 2024-05-28 | 8,750.00 | 8,790.00 | 8,610.00 | 8,630.00 | 8,119.87 | 162,375 |
| 2024-05-27 | 9,010.00 | 9,090.00 | 8,620.00 | 8,700.00 | 8,185.73 | 436,684 |
| 2024-05-24 | 9,230.00 | 9,230.00 | 9,000.00 | 9,040.00 | 8,505.63 | 309,376 |
| 2024-05-23 | 9,150.00 | 9,450.00 | 9,100.00 | 9,240.00 | 8,693.81 | 826,873 |
| 2024-05-22 | 9,030.00 | 9,180.00 | 8,970.00 | 9,040.00 | 8,505.63 | 223,922 |
| 2024-05-21 | 9,390.00 | 9,420.00 | 9,020.00 | 9,030.00 | 8,496.22 | 418,450 |
| 2024-05-20 | 9,070.00 | 9,380.00 | 9,020.00 | 9,280.00 | 8,731.45 | 625,199 |
| 2024-05-17 | 9,140.00 | 9,250.00 | 8,960.00 | 9,010.00 | 8,477.41 | 307,381 |
| 2024-05-16 | 9,020.00 | 9,130.00 | 9,000.00 | 9,070.00 | 8,533.86 | 195,941 |
| 2024-05-14 | 9,310.00 | 9,480.00 | 9,030.00 | 9,080.00 | 8,543.27 | 373,752 |
| 2024-05-13 | 9,110.00 | 9,160.00 | 8,800.00 | 9,000.00 | 8,468.00 | 307,138 |
| 2024-05-10 | 9,330.00 | 9,520.00 | 9,170.00 | 9,240.00 | 8,693.81 | 1,119,549 |
| 2024-05-09 | 8,950.00 | 9,380.00 | 8,900.00 | 9,270.00 | 8,722.04 | 1,419,492 |
| 2024-05-08 | 9,050.00 | 9,050.00 | 8,770.00 | 8,790.00 | 8,270.41 | 290,653 |
| 2024-05-07 | 8,950.00 | 9,040.00 | 8,730.00 | 8,900.00 | 8,373.91 | 602,848 |
| 2024-05-03 | 8,500.00 | 8,960.00 | 8,500.00 | 8,720.00 | 8,204.55 | 772,456 |
| 2024-05-02 | 8,660.00 | 8,660.00 | 8,470.00 | 8,470.00 | 7,969.33 | 275,403 |
| 2024-04-30 | 8,710.00 | 8,780.00 | 8,640.00 | 8,700.00 | 8,185.73 | 208,030 |
| 2024-04-29 | 8,630.00 | 8,690.00 | 8,440.00 | 8,660.00 | 8,148.09 | 338,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.