Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,550.00 | 9,940.00 | 9,370.00 | 9,690.00 | 9,117.21 | 1,752,777 |
| 2024-01-26 | 9,270.00 | 9,450.00 | 9,100.00 | 9,240.00 | 8,693.81 | 641,042 |
| 2024-01-25 | 9,550.00 | 9,690.00 | 8,990.00 | 9,230.00 | 8,684.40 | 824,695 |
| 2024-01-24 | 10,450.00 | 10,790.00 | 9,410.00 | 9,500.00 | 8,938.44 | 1,916,089 |
| 2024-01-23 | 10,710.00 | 11,320.00 | 10,230.00 | 10,310.00 | 9,700.56 | 1,725,122 |
| 2024-01-22 | 10,390.00 | 11,710.00 | 10,230.00 | 10,930.00 | 10,283.91 | 8,998,537 |
| 2024-01-19 | 10,920.00 | 11,270.00 | 10,700.00 | 10,840.00 | 10,199.23 | 1,673,388 |
| 2024-01-18 | 11,480.00 | 12,090.00 | 10,770.00 | 11,400.00 | 10,726.13 | 4,647,183 |
| 2024-01-17 | 11,200.00 | 12,950.00 | 11,030.00 | 11,570.00 | 10,886.08 | 16,841,789 |
| 2024-01-16 | 12,510.00 | 13,330.00 | 11,120.00 | 11,500.00 | 10,820.22 | 17,967,711 |
| 2024-01-15 | 9,900.00 | 12,500.00 | 9,670.00 | 12,500.00 | 11,761.11 | 26,691,596 |
| 2024-01-12 | 9,610.00 | 10,270.00 | 9,370.00 | 9,620.00 | 9,051.35 | 7,979,393 |
| 2024-01-11 | 8,960.00 | 9,170.00 | 8,760.00 | 8,860.00 | 8,336.27 | 762,755 |
| 2024-01-10 | 9,510.00 | 9,930.00 | 9,180.00 | 9,250.00 | 8,703.22 | 3,430,234 |
| 2024-01-09 | 8,710.00 | 10,280.00 | 8,550.00 | 9,230.00 | 8,684.40 | 9,558,936 |
| 2024-01-08 | 9,250.00 | 9,270.00 | 8,890.00 | 8,940.00 | 8,411.54 | 891,478 |
| 2024-01-05 | 9,480.00 | 9,660.00 | 8,970.00 | 9,160.00 | 8,618.54 | 2,451,587 |
| 2024-01-04 | 8,280.00 | 10,330.00 | 8,260.00 | 10,150.00 | 9,550.02 | 17,622,461 |
| 2024-01-03 | 8,040.00 | 8,050.00 | 7,960.00 | 7,960.00 | 7,489.47 | 177,981 |
| 2024-01-02 | 8,080.00 | 8,110.00 | 8,020.00 | 8,080.00 | 7,602.38 | 203,819 |
| 2023-12-28 | 8,230.00 | 8,840.00 | 8,090.00 | 8,120.00 | 7,640.01 | 1,432,619 |
| 2023-12-27 | 7,830.00 | 7,930.00 | 7,750.00 | 7,880.00 | 7,414.20 | 132,206 |
| 2023-12-26 | 7,980.00 | 8,000.00 | 7,860.00 | 7,870.00 | 7,169.57 | 171,460 |
| 2023-12-22 | 8,120.00 | 8,120.00 | 7,980.00 | 7,980.00 | 7,269.78 | 164,008 |
| 2023-12-21 | 8,180.00 | 8,200.00 | 8,010.00 | 8,020.00 | 7,306.22 | 253,228 |
| 2023-12-20 | 8,210.00 | 8,240.00 | 8,120.00 | 8,130.00 | 7,406.43 | 216,048 |
| 2023-12-19 | 8,360.00 | 8,360.00 | 8,060.00 | 8,100.00 | 7,379.10 | 319,654 |
| 2023-12-18 | 8,240.00 | 8,340.00 | 8,120.00 | 8,210.00 | 7,479.31 | 323,253 |
| 2023-12-15 | 8,000.00 | 8,220.00 | 7,990.00 | 8,200.00 | 7,470.20 | 423,482 |
| 2023-12-14 | 8,000.00 | 8,030.00 | 7,910.00 | 7,930.00 | 7,224.23 | 124,633 |
| 2023-12-13 | 7,990.00 | 8,080.00 | 7,920.00 | 7,920.00 | 7,215.12 | 163,678 |
| 2023-12-12 | 8,130.00 | 8,160.00 | 7,990.00 | 8,050.00 | 7,333.55 | 153,908 |
| 2023-12-11 | 8,020.00 | 8,140.00 | 7,970.00 | 8,130.00 | 7,406.43 | 170,202 |
| 2023-12-08 | 7,940.00 | 8,010.00 | 7,910.00 | 8,000.00 | 7,288.00 | 130,467 |
| 2023-12-07 | 8,010.00 | 8,070.00 | 7,940.00 | 7,940.00 | 7,233.34 | 220,663 |
| 2023-12-06 | 8,180.00 | 8,230.00 | 8,030.00 | 8,070.00 | 7,351.77 | 215,762 |
| 2023-12-05 | 8,330.00 | 8,350.00 | 8,110.00 | 8,160.00 | 7,433.76 | 255,194 |
| 2023-12-04 | 8,060.00 | 8,420.00 | 8,000.00 | 8,330.00 | 7,588.63 | 462,535 |
| 2023-12-01 | 8,220.00 | 8,300.00 | 8,030.00 | 8,080.00 | 7,360.88 | 364,442 |
| 2023-11-30 | 8,340.00 | 8,350.00 | 8,140.00 | 8,220.00 | 7,488.42 | 444,407 |
| 2023-11-29 | 9,370.00 | 9,790.00 | 8,120.00 | 8,190.00 | 7,461.09 | 5,267,530 |
| 2023-11-28 | 7,820.00 | 7,880.00 | 7,800.00 | 7,800.00 | 7,105.80 | 198,318 |
| 2023-11-27 | 7,950.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,160.46 | 160,181 |
| 2023-11-24 | 7,920.00 | 8,060.00 | 7,920.00 | 7,950.00 | 7,242.45 | 143,681 |
| 2023-11-23 | 7,940.00 | 8,020.00 | 7,880.00 | 7,920.00 | 7,215.12 | 133,470 |
| 2023-11-22 | 8,060.00 | 8,090.00 | 7,900.00 | 7,940.00 | 7,233.34 | 246,377 |
| 2023-11-21 | 8,130.00 | 8,190.00 | 8,000.00 | 8,110.00 | 7,388.21 | 236,752 |
| 2023-11-20 | 8,040.00 | 8,210.00 | 8,000.00 | 8,120.00 | 7,397.32 | 252,445 |
| 2023-11-17 | 8,290.00 | 8,320.00 | 8,010.00 | 8,030.00 | 7,315.33 | 346,626 |
| 2023-11-16 | 8,560.00 | 8,560.00 | 8,320.00 | 8,450.00 | 7,697.95 | 300,314 |
| 2023-11-15 | 8,290.00 | 8,420.00 | 8,060.00 | 8,400.00 | 7,652.40 | 467,102 |
| 2023-11-14 | 8,860.00 | 9,100.00 | 8,360.00 | 8,490.00 | 7,734.39 | 1,572,800 |
| 2023-11-13 | 8,000.00 | 8,660.00 | 7,900.00 | 8,470.00 | 7,716.17 | 1,624,495 |
| 2023-11-10 | 8,120.00 | 8,250.00 | 7,900.00 | 7,900.00 | 7,196.90 | 374,365 |
| 2023-11-09 | 8,400.00 | 8,480.00 | 8,110.00 | 8,160.00 | 7,433.76 | 552,616 |
| 2023-11-08 | 8,900.00 | 9,030.00 | 8,500.00 | 8,550.00 | 7,789.05 | 596,059 |
| 2023-11-07 | 9,740.00 | 9,750.00 | 9,070.00 | 9,100.00 | 8,290.10 | 725,242 |
| 2023-11-06 | 10,000.00 | 10,000.00 | 9,360.00 | 9,840.00 | 8,964.24 | 1,199,336 |
| 2023-11-03 | 10,400.00 | 10,470.00 | 9,980.00 | 10,250.00 | 9,337.75 | 878,632 |
| 2023-11-02 | 10,010.00 | 10,650.00 | 9,930.00 | 10,410.00 | 9,483.51 | 1,080,929 |
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.