Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,820.00 | 8,850.00 | 8,710.00 | 8,730.00 | 8,213.96 | 280,660 |
| 2024-04-25 | 8,910.00 | 9,100.00 | 8,720.00 | 8,780.00 | 8,261.00 | 613,526 |
| 2024-04-24 | 8,950.00 | 9,100.00 | 8,900.00 | 8,960.00 | 8,430.36 | 535,374 |
| 2024-04-23 | 8,930.00 | 9,490.00 | 8,830.00 | 8,940.00 | 8,411.54 | 1,513,795 |
| 2024-04-22 | 9,200.00 | 9,440.00 | 8,900.00 | 8,900.00 | 8,373.91 | 1,275,920 |
| 2024-04-19 | 8,790.00 | 10,950.00 | 8,750.00 | 9,840.00 | 9,258.34 | 11,472,100 |
| 2024-04-18 | 8,790.00 | 8,890.00 | 8,660.00 | 8,800.00 | 8,279.82 | 507,742 |
| 2024-04-17 | 9,130.00 | 9,290.00 | 8,970.00 | 9,080.00 | 8,543.27 | 594,189 |
| 2024-04-16 | 9,870.00 | 10,160.00 | 9,250.00 | 9,350.00 | 8,797.31 | 1,667,285 |
| 2024-04-15 | 9,600.00 | 10,550.00 | 9,530.00 | 9,710.00 | 9,136.03 | 6,005,923 |
| 2024-04-12 | 9,080.00 | 9,300.00 | 8,750.00 | 9,190.00 | 8,646.77 | 700,574 |
| 2024-04-11 | 9,680.00 | 9,840.00 | 9,200.00 | 9,250.00 | 8,703.22 | 809,336 |
| 2024-04-09 | 9,460.00 | 9,760.00 | 9,030.00 | 9,500.00 | 8,938.44 | 1,386,924 |
| 2024-04-08 | 9,260.00 | 9,640.00 | 9,160.00 | 9,460.00 | 8,900.81 | 1,248,497 |
| 2024-04-05 | 9,540.00 | 10,000.00 | 9,330.00 | 9,350.00 | 8,797.31 | 3,046,321 |
| 2024-04-04 | 8,760.00 | 9,230.00 | 8,720.00 | 9,130.00 | 8,590.31 | 752,157 |
| 2024-04-03 | 9,080.00 | 9,700.00 | 8,850.00 | 9,030.00 | 8,496.22 | 3,092,817 |
| 2024-04-02 | 8,400.00 | 9,090.00 | 8,330.00 | 8,850.00 | 8,326.86 | 1,978,706 |
| 2024-04-01 | 8,210.00 | 8,340.00 | 8,200.00 | 8,300.00 | 7,809.37 | 68,240 |
| 2024-03-29 | 8,340.00 | 8,390.00 | 8,180.00 | 8,220.00 | 7,734.10 | 107,711 |
| 2024-03-28 | 8,280.00 | 8,430.00 | 8,270.00 | 8,290.00 | 7,799.97 | 65,128 |
| 2024-03-27 | 8,460.00 | 8,480.00 | 8,310.00 | 8,340.00 | 7,847.01 | 92,736 |
| 2024-03-26 | 8,530.00 | 8,590.00 | 8,410.00 | 8,460.00 | 7,959.92 | 135,027 |
| 2024-03-25 | 8,370.00 | 8,620.00 | 8,290.00 | 8,530.00 | 8,025.78 | 310,513 |
| 2024-03-22 | 8,300.00 | 8,330.00 | 8,230.00 | 8,280.00 | 7,790.56 | 53,611 |
| 2024-03-21 | 8,240.00 | 8,310.00 | 8,220.00 | 8,300.00 | 7,809.37 | 69,303 |
| 2024-03-20 | 8,350.00 | 8,440.00 | 8,200.00 | 8,270.00 | 7,781.15 | 129,517 |
| 2024-03-19 | 8,270.00 | 8,440.00 | 8,250.00 | 8,320.00 | 7,828.19 | 171,742 |
| 2024-03-18 | 8,330.00 | 8,330.00 | 8,210.00 | 8,210.00 | 7,724.69 | 63,338 |
| 2024-03-15 | 8,360.00 | 8,430.00 | 8,260.00 | 8,340.00 | 7,847.01 | 141,268 |
| 2024-03-14 | 8,440.00 | 8,470.00 | 8,220.00 | 8,230.00 | 7,743.51 | 195,867 |
| 2024-03-13 | 8,090.00 | 8,200.00 | 8,050.00 | 8,170.00 | 7,687.06 | 89,448 |
| 2024-03-12 | 8,060.00 | 8,080.00 | 7,960.00 | 8,060.00 | 7,583.56 | 90,273 |
| 2024-03-11 | 8,030.00 | 8,130.00 | 8,030.00 | 8,060.00 | 7,583.56 | 96,552 |
| 2024-03-08 | 8,180.00 | 8,210.00 | 8,060.00 | 8,110.00 | 7,630.61 | 91,676 |
| 2024-03-07 | 8,130.00 | 8,260.00 | 8,120.00 | 8,140.00 | 7,658.83 | 94,392 |
| 2024-03-06 | 8,440.00 | 8,440.00 | 8,180.00 | 8,190.00 | 7,705.88 | 146,325 |
| 2024-03-05 | 8,340.00 | 8,390.00 | 8,270.00 | 8,350.00 | 7,856.42 | 115,296 |
| 2024-03-04 | 8,370.00 | 8,460.00 | 8,320.00 | 8,390.00 | 7,894.05 | 123,647 |
| 2024-02-29 | 8,440.00 | 8,470.00 | 8,300.00 | 8,310.00 | 7,818.78 | 181,456 |
| 2024-02-28 | 8,500.00 | 8,610.00 | 8,430.00 | 8,440.00 | 7,941.10 | 157,790 |
| 2024-02-27 | 8,600.00 | 8,660.00 | 8,490.00 | 8,520.00 | 8,016.37 | 258,076 |
| 2024-02-26 | 8,780.00 | 8,830.00 | 8,650.00 | 8,670.00 | 8,157.50 | 148,159 |
| 2024-02-23 | 8,930.00 | 8,970.00 | 8,760.00 | 8,770.00 | 8,251.59 | 274,277 |
| 2024-02-22 | 9,120.00 | 9,250.00 | 8,940.00 | 9,030.00 | 8,496.22 | 394,302 |
| 2024-02-21 | 9,070.00 | 9,070.00 | 8,840.00 | 8,900.00 | 8,373.91 | 258,643 |
| 2024-02-20 | 9,040.00 | 9,110.00 | 8,990.00 | 9,010.00 | 8,477.41 | 259,041 |
| 2024-02-19 | 9,050.00 | 9,130.00 | 8,970.00 | 9,030.00 | 8,496.22 | 285,301 |
| 2024-02-16 | 9,150.00 | 9,230.00 | 9,000.00 | 9,040.00 | 8,505.63 | 359,512 |
| 2024-02-15 | 9,080.00 | 9,160.00 | 8,960.00 | 9,120.00 | 8,580.90 | 355,801 |
| 2024-02-14 | 9,150.00 | 9,550.00 | 8,950.00 | 9,170.00 | 8,627.95 | 1,803,176 |
| 2024-02-13 | 9,000.00 | 9,030.00 | 8,910.00 | 9,000.00 | 8,468.00 | 260,053 |
| 2024-02-08 | 8,880.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,420.95 | 206,180 |
| 2024-02-07 | 8,980.00 | 9,070.00 | 8,770.00 | 8,880.00 | 8,355.09 | 271,538 |
| 2024-02-06 | 8,930.00 | 8,940.00 | 8,570.00 | 8,800.00 | 8,279.82 | 377,170 |
| 2024-02-05 | 9,150.00 | 9,220.00 | 8,950.00 | 8,970.00 | 8,439.77 | 493,471 |
| 2024-02-02 | 8,810.00 | 9,000.00 | 8,700.00 | 8,980.00 | 8,449.18 | 363,192 |
| 2024-02-01 | 8,810.00 | 8,950.00 | 8,700.00 | 8,920.00 | 8,392.73 | 511,305 |
| 2024-01-31 | 9,100.00 | 9,270.00 | 8,790.00 | 8,900.00 | 8,373.91 | 494,754 |
| 2024-01-30 | 9,260.00 | 9,390.00 | 9,050.00 | 9,140.00 | 8,599.72 | 618,991 |
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.