Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,200.00 | 7,360.00 | 7,190.00 | 7,300.00 | 6,650.30 | 59,431 |
| 2023-07-31 | 7,060.00 | 7,240.00 | 7,060.00 | 7,200.00 | 6,559.20 | 37,336 |
| 2023-07-28 | 6,820.00 | 7,170.00 | 6,820.00 | 7,110.00 | 6,477.21 | 59,605 |
| 2023-07-27 | 6,760.00 | 7,040.00 | 6,760.00 | 6,900.00 | 6,285.90 | 67,831 |
| 2023-07-26 | 7,010.00 | 7,120.00 | 6,520.00 | 6,780.00 | 6,176.58 | 224,164 |
| 2023-07-25 | 7,380.00 | 7,410.00 | 7,110.00 | 7,120.00 | 6,486.32 | 121,452 |
| 2023-07-24 | 7,670.00 | 7,700.00 | 7,370.00 | 7,370.00 | 6,714.07 | 100,278 |
| 2023-07-21 | 7,740.00 | 7,830.00 | 7,670.00 | 7,670.00 | 6,987.37 | 63,134 |
| 2023-07-20 | 7,600.00 | 7,720.00 | 7,600.00 | 7,680.00 | 6,996.48 | 34,671 |
| 2023-07-19 | 7,810.00 | 7,810.00 | 7,650.00 | 7,700.00 | 7,014.70 | 52,199 |
| 2023-07-18 | 7,770.00 | 7,850.00 | 7,710.00 | 7,740.00 | 7,051.14 | 42,671 |
| 2023-07-17 | 7,750.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,105.80 | 50,242 |
| 2023-07-14 | 7,870.00 | 7,870.00 | 7,740.00 | 7,790.00 | 7,096.69 | 42,639 |
| 2023-07-13 | 7,830.00 | 7,940.00 | 7,830.00 | 7,840.00 | 7,142.24 | 46,989 |
| 2023-07-12 | 7,860.00 | 7,950.00 | 7,780.00 | 7,830.00 | 7,133.13 | 35,778 |
| 2023-07-11 | 7,750.00 | 7,860.00 | 7,750.00 | 7,780.00 | 7,087.58 | 38,975 |
| 2023-07-10 | 7,700.00 | 7,810.00 | 7,620.00 | 7,780.00 | 7,087.58 | 46,861 |
| 2023-07-07 | 7,880.00 | 7,880.00 | 7,700.00 | 7,790.00 | 7,096.69 | 64,201 |
| 2023-07-06 | 8,020.00 | 8,020.00 | 7,870.00 | 7,880.00 | 7,178.68 | 53,638 |
| 2023-07-05 | 8,010.00 | 8,300.00 | 8,000.00 | 8,020.00 | 7,306.22 | 79,576 |
| 2023-07-04 | 8,030.00 | 8,100.00 | 7,990.00 | 8,010.00 | 7,297.11 | 33,101 |
| 2023-07-03 | 7,900.00 | 8,300.00 | 7,900.00 | 8,080.00 | 7,360.88 | 76,300 |
| 2023-06-30 | 7,890.00 | 7,960.00 | 7,830.00 | 7,950.00 | 7,242.45 | 36,864 |
| 2023-06-29 | 8,250.00 | 8,250.00 | 7,920.00 | 7,940.00 | 7,233.34 | 139,013 |
| 2023-06-28 | 8,320.00 | 8,370.00 | 8,260.00 | 8,260.00 | 7,524.86 | 63,984 |
| 2023-06-27 | 8,360.00 | 8,420.00 | 8,300.00 | 8,340.00 | 7,597.74 | 65,817 |
| 2023-06-26 | 8,450.00 | 8,450.00 | 8,280.00 | 8,360.00 | 7,615.96 | 86,156 |
| 2023-06-23 | 8,450.00 | 8,650.00 | 8,300.00 | 8,320.00 | 7,579.52 | 225,369 |
| 2023-06-22 | 8,450.00 | 8,550.00 | 8,400.00 | 8,450.00 | 7,697.95 | 61,942 |
| 2023-06-21 | 8,550.00 | 8,560.00 | 8,450.00 | 8,450.00 | 7,697.95 | 79,340 |
| 2023-06-20 | 8,650.00 | 8,660.00 | 8,520.00 | 8,550.00 | 7,789.05 | 63,810 |
| 2023-06-19 | 8,460.00 | 8,750.00 | 8,440.00 | 8,600.00 | 7,834.60 | 195,942 |
| 2023-06-16 | 8,550.00 | 8,660.00 | 8,460.00 | 8,480.00 | 7,725.28 | 131,955 |
| 2023-06-15 | 8,550.00 | 8,580.00 | 8,410.00 | 8,450.00 | 7,697.95 | 105,171 |
| 2023-06-14 | 8,530.00 | 8,800.00 | 8,470.00 | 8,530.00 | 7,770.83 | 178,131 |
| 2023-06-13 | 8,510.00 | 8,590.00 | 8,510.00 | 8,520.00 | 7,761.72 | 47,824 |
| 2023-06-12 | 8,550.00 | 8,680.00 | 8,510.00 | 8,510.00 | 7,752.61 | 106,247 |
| 2023-06-09 | 8,670.00 | 8,680.00 | 8,580.00 | 8,590.00 | 7,825.49 | 106,702 |
| 2023-06-08 | 8,710.00 | 8,800.00 | 8,630.00 | 8,660.00 | 7,889.26 | 91,193 |
| 2023-06-07 | 8,630.00 | 8,710.00 | 8,620.00 | 8,670.00 | 7,898.37 | 89,511 |
| 2023-06-05 | 8,690.00 | 8,690.00 | 8,610.00 | 8,650.00 | 7,880.15 | 100,504 |
| 2023-06-02 | 8,600.00 | 8,620.00 | 8,530.00 | 8,580.00 | 7,816.38 | 88,068 |
| 2023-06-01 | 8,540.00 | 8,570.00 | 8,520.00 | 8,570.00 | 7,807.27 | 58,414 |
| 2023-05-31 | 8,560.00 | 8,660.00 | 8,470.00 | 8,550.00 | 7,789.05 | 154,311 |
| 2023-05-30 | 8,800.00 | 8,800.00 | 8,570.00 | 8,580.00 | 7,816.38 | 172,080 |
| 2023-05-26 | 8,740.00 | 8,930.00 | 8,680.00 | 8,730.00 | 7,953.03 | 262,113 |
| 2023-05-25 | 8,750.00 | 8,940.00 | 8,680.00 | 8,730.00 | 7,953.03 | 455,158 |
| 2023-05-24 | 8,730.00 | 8,840.00 | 8,660.00 | 8,750.00 | 7,971.25 | 247,362 |
| 2023-05-23 | 8,770.00 | 8,770.00 | 8,690.00 | 8,690.00 | 7,916.59 | 193,693 |
| 2023-05-22 | 8,720.00 | 8,780.00 | 8,600.00 | 8,770.00 | 7,989.47 | 190,588 |
| 2023-05-19 | 8,910.00 | 9,100.00 | 8,700.00 | 8,720.00 | 7,943.92 | 725,181 |
| 2023-05-18 | 8,680.00 | 8,790.00 | 8,650.00 | 8,720.00 | 7,943.92 | 263,558 |
| 2023-05-17 | 8,620.00 | 8,850.00 | 8,550.00 | 8,720.00 | 7,943.92 | 413,439 |
| 2023-05-16 | 8,850.00 | 9,070.00 | 8,700.00 | 8,760.00 | 7,980.36 | 509,652 |
| 2023-05-15 | 8,510.00 | 9,290.00 | 8,510.00 | 8,960.00 | 8,162.56 | 2,331,794 |
| 2023-05-12 | 9,070.00 | 9,140.00 | 8,600.00 | 8,640.00 | 7,871.04 | 711,152 |
| 2023-05-11 | 9,350.00 | 9,380.00 | 8,940.00 | 9,020.00 | 8,217.22 | 1,181,319 |
| 2023-05-10 | 9,800.00 | 10,860.00 | 9,370.00 | 9,680.00 | 8,818.48 | 8,695,734 |
| 2023-05-09 | 9,220.00 | 10,690.00 | 8,810.00 | 8,870.00 | 8,080.57 | 13,603,850 |
| 2023-05-08 | 8,470.00 | 8,640.00 | 8,440.00 | 8,560.00 | 7,798.16 | 175,787 |
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.