Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 11,200.00 | 11,320.00 | 10,450.00 | 10,600.00 | 9,656.60 | 2,582,034 |
| 2023-10-31 | 10,660.00 | 11,300.00 | 10,280.00 | 10,430.00 | 9,501.73 | 2,890,449 |
| 2023-10-30 | 9,660.00 | 11,780.00 | 9,650.00 | 11,200.00 | 10,203.20 | 7,565,186 |
| 2023-10-27 | 9,350.00 | 10,000.00 | 9,140.00 | 9,650.00 | 8,791.15 | 1,966,325 |
| 2023-10-26 | 10,510.00 | 10,570.00 | 9,180.00 | 9,480.00 | 8,636.28 | 2,313,671 |
| 2023-10-25 | 9,610.00 | 10,320.00 | 9,330.00 | 10,060.00 | 9,164.66 | 1,733,102 |
| 2023-10-24 | 9,960.00 | 10,340.00 | 9,450.00 | 9,890.00 | 9,009.79 | 1,766,454 |
| 2023-10-23 | 11,120.00 | 11,800.00 | 10,130.00 | 10,420.00 | 9,492.62 | 3,689,603 |
| 2023-10-20 | 11,300.00 | 12,380.00 | 10,900.00 | 11,070.00 | 10,084.77 | 6,417,147 |
| 2023-10-19 | 12,430.00 | 12,500.00 | 11,000.00 | 11,000.00 | 10,021.00 | 5,304,309 |
| 2023-10-18 | 11,810.00 | 12,900.00 | 11,100.00 | 12,060.00 | 10,986.66 | 14,174,250 |
| 2023-10-17 | 12,670.00 | 13,700.00 | 11,590.00 | 11,810.00 | 10,758.91 | 11,179,250 |
| 2023-10-16 | 11,110.00 | 12,920.00 | 11,080.00 | 12,920.00 | 11,770.12 | 16,309,910 |
| 2023-10-13 | 9,300.00 | 10,680.00 | 8,700.00 | 9,940.00 | 9,055.34 | 14,652,100 |
| 2023-10-12 | 8,910.00 | 9,000.00 | 8,500.00 | 8,550.00 | 7,789.05 | 1,218,337 |
| 2023-10-11 | 8,390.00 | 9,420.00 | 7,730.00 | 9,060.00 | 8,253.66 | 5,123,038 |
| 2023-10-10 | 8,220.00 | 9,420.00 | 7,820.00 | 9,310.00 | 8,481.41 | 7,741,243 |
| 2023-10-06 | 7,220.00 | 7,410.00 | 7,130.00 | 7,310.00 | 6,659.41 | 76,548 |
| 2023-10-05 | 7,110.00 | 7,230.00 | 7,000.00 | 7,000.00 | 6,377.00 | 63,229 |
| 2023-10-04 | 7,410.00 | 7,410.00 | 7,190.00 | 7,190.00 | 6,550.09 | 42,036 |
| 2023-09-27 | 7,060.00 | 7,450.00 | 7,060.00 | 7,410.00 | 6,750.51 | 42,736 |
| 2023-09-26 | 7,280.00 | 7,460.00 | 7,190.00 | 7,230.00 | 6,586.53 | 56,050 |
| 2023-09-25 | 7,310.00 | 7,490.00 | 7,280.00 | 7,350.00 | 6,695.85 | 53,413 |
| 2023-09-22 | 7,370.00 | 7,450.00 | 7,270.00 | 7,360.00 | 6,704.96 | 45,028 |
| 2023-09-21 | 7,670.00 | 7,670.00 | 7,360.00 | 7,370.00 | 6,714.07 | 114,928 |
| 2023-09-20 | 7,780.00 | 7,800.00 | 7,660.00 | 7,670.00 | 6,987.37 | 80,500 |
| 2023-09-19 | 7,810.00 | 7,910.00 | 7,660.00 | 7,770.00 | 7,078.47 | 169,982 |
| 2023-09-18 | 8,000.00 | 8,000.00 | 7,720.00 | 7,800.00 | 7,105.80 | 141,728 |
| 2023-09-15 | 7,750.00 | 8,120.00 | 7,750.00 | 7,820.00 | 7,124.02 | 299,492 |
| 2023-09-14 | 7,680.00 | 7,770.00 | 7,570.00 | 7,620.00 | 6,941.82 | 175,090 |
| 2023-09-13 | 8,300.00 | 8,400.00 | 7,830.00 | 7,840.00 | 7,142.24 | 1,101,904 |
| 2023-09-12 | 7,550.00 | 7,990.00 | 7,350.00 | 7,840.00 | 7,142.24 | 705,596 |
| 2023-09-11 | 7,800.00 | 7,850.00 | 7,550.00 | 7,550.00 | 6,878.05 | 228,068 |
| 2023-09-08 | 7,510.00 | 7,950.00 | 7,350.00 | 7,870.00 | 7,169.57 | 514,912 |
| 2023-09-07 | 7,260.00 | 7,580.00 | 7,150.00 | 7,500.00 | 6,832.50 | 294,428 |
| 2023-09-06 | 7,460.00 | 7,640.00 | 7,230.00 | 7,230.00 | 6,586.53 | 193,029 |
| 2023-09-05 | 7,120.00 | 7,260.00 | 7,120.00 | 7,170.00 | 6,531.87 | 25,627 |
| 2023-09-04 | 7,090.00 | 7,280.00 | 7,090.00 | 7,180.00 | 6,540.98 | 40,489 |
| 2023-09-01 | 7,230.00 | 7,270.00 | 7,100.00 | 7,160.00 | 6,522.76 | 28,925 |
| 2023-08-31 | 7,350.00 | 7,400.00 | 7,210.00 | 7,220.00 | 6,577.42 | 41,413 |
| 2023-08-30 | 7,300.00 | 7,380.00 | 7,240.00 | 7,310.00 | 6,659.41 | 30,896 |
| 2023-08-29 | 7,120.00 | 7,390.00 | 7,120.00 | 7,310.00 | 6,659.41 | 58,476 |
| 2023-08-28 | 7,030.00 | 7,240.00 | 6,970.00 | 7,180.00 | 6,540.98 | 84,391 |
| 2023-08-25 | 6,860.00 | 7,020.00 | 6,820.00 | 6,970.00 | 6,349.67 | 45,466 |
| 2023-08-24 | 6,870.00 | 6,940.00 | 6,850.00 | 6,860.00 | 6,249.46 | 54,137 |
| 2023-08-23 | 6,900.00 | 6,990.00 | 6,860.00 | 6,890.00 | 6,276.79 | 51,722 |
| 2023-08-22 | 6,930.00 | 7,000.00 | 6,890.00 | 6,930.00 | 6,313.23 | 43,200 |
| 2023-08-21 | 6,890.00 | 7,040.00 | 6,890.00 | 6,930.00 | 6,313.23 | 70,834 |
| 2023-08-18 | 6,960.00 | 7,050.00 | 6,870.00 | 7,000.00 | 6,377.00 | 68,817 |
| 2023-08-17 | 7,000.00 | 7,110.00 | 6,940.00 | 7,050.00 | 6,422.55 | 75,393 |
| 2023-08-16 | 7,320.00 | 7,320.00 | 7,100.00 | 7,120.00 | 6,486.32 | 118,529 |
| 2023-08-14 | 7,580.00 | 7,630.00 | 7,400.00 | 7,450.00 | 6,786.95 | 117,618 |
| 2023-08-11 | 7,530.00 | 7,730.00 | 7,420.00 | 7,640.00 | 6,960.04 | 219,632 |
| 2023-08-10 | 8,060.00 | 8,690.00 | 7,550.00 | 7,690.00 | 7,005.59 | 1,554,610 |
| 2023-08-09 | 7,200.00 | 7,340.00 | 7,140.00 | 7,330.00 | 6,677.63 | 37,903 |
| 2023-08-08 | 7,360.00 | 7,360.00 | 7,200.00 | 7,210.00 | 6,568.31 | 53,713 |
| 2023-08-07 | 7,260.00 | 7,290.00 | 7,160.00 | 7,200.00 | 6,559.20 | 65,218 |
| 2023-08-04 | 7,170.00 | 7,330.00 | 7,090.00 | 7,250.00 | 6,604.75 | 41,855 |
| 2023-08-03 | 7,070.00 | 7,180.00 | 7,060.00 | 7,170.00 | 6,531.87 | 44,994 |
| 2023-08-02 | 7,260.00 | 7,310.00 | 7,130.00 | 7,210.00 | 6,568.31 | 55,926 |
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.