Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,400.00 | 8,750.00 | 8,370.00 | 8,470.00 | 7,716.17 | 269,296 |
| 2023-05-03 | 8,300.00 | 8,670.00 | 8,300.00 | 8,400.00 | 7,652.40 | 194,713 |
| 2023-05-02 | 8,380.00 | 8,450.00 | 8,310.00 | 8,360.00 | 7,615.96 | 98,304 |
| 2023-04-28 | 8,500.00 | 8,630.00 | 8,410.00 | 8,420.00 | 7,670.62 | 184,931 |
| 2023-04-27 | 8,610.00 | 8,640.00 | 8,420.00 | 8,430.00 | 7,679.73 | 211,919 |
| 2023-04-26 | 8,400.00 | 9,230.00 | 8,300.00 | 8,840.00 | 8,053.24 | 1,012,461 |
| 2023-04-25 | 8,820.00 | 9,040.00 | 8,610.00 | 8,610.00 | 7,843.71 | 297,897 |
| 2023-04-24 | 9,290.00 | 9,410.00 | 8,800.00 | 8,870.00 | 8,080.57 | 410,845 |
| 2023-04-21 | 8,950.00 | 9,840.00 | 8,720.00 | 9,210.00 | 8,390.31 | 2,449,493 |
| 2023-04-20 | 8,810.00 | 10,150.00 | 8,750.00 | 9,070.00 | 8,262.77 | 5,725,203 |
| 2023-04-19 | 8,840.00 | 8,880.00 | 8,790.00 | 8,810.00 | 8,025.91 | 92,453 |
| 2023-04-18 | 8,960.00 | 8,960.00 | 8,800.00 | 8,840.00 | 8,053.24 | 82,483 |
| 2023-04-17 | 8,960.00 | 9,060.00 | 8,830.00 | 8,880.00 | 8,089.68 | 184,953 |
| 2023-04-14 | 8,920.00 | 8,960.00 | 8,810.00 | 8,860.00 | 8,071.46 | 93,936 |
| 2023-04-13 | 8,900.00 | 8,950.00 | 8,780.00 | 8,850.00 | 8,062.35 | 93,523 |
| 2023-04-12 | 8,820.00 | 8,980.00 | 8,820.00 | 8,860.00 | 8,071.46 | 99,677 |
| 2023-04-11 | 8,800.00 | 8,870.00 | 8,760.00 | 8,820.00 | 8,035.02 | 85,858 |
| 2023-04-10 | 8,950.00 | 9,000.00 | 8,740.00 | 8,790.00 | 8,007.69 | 115,062 |
| 2023-04-07 | 9,020.00 | 9,070.00 | 8,920.00 | 8,950.00 | 8,153.45 | 102,806 |
| 2023-04-06 | 9,210.00 | 9,240.00 | 8,970.00 | 9,000.00 | 8,199.00 | 154,334 |
| 2023-04-05 | 9,240.00 | 9,510.00 | 9,130.00 | 9,190.00 | 8,372.09 | 223,252 |
| 2023-04-04 | 9,360.00 | 10,240.00 | 9,200.00 | 9,220.00 | 8,399.42 | 1,876,584 |
| 2023-04-03 | 9,110.00 | 9,160.00 | 8,860.00 | 8,890.00 | 8,098.79 | 123,611 |
| 2023-03-31 | 9,120.00 | 9,260.00 | 8,860.00 | 8,900.00 | 8,107.90 | 136,463 |
| 2023-03-30 | 9,120.00 | 9,240.00 | 9,030.00 | 9,120.00 | 8,308.32 | 109,178 |
| 2023-03-29 | 9,030.00 | 9,180.00 | 8,980.00 | 9,050.00 | 8,244.55 | 84,848 |
| 2023-03-28 | 8,980.00 | 9,090.00 | 8,900.00 | 9,030.00 | 8,226.33 | 122,084 |
| 2023-03-27 | 8,890.00 | 8,920.00 | 8,650.00 | 8,910.00 | 8,117.01 | 77,619 |
| 2023-03-24 | 8,820.00 | 8,930.00 | 8,770.00 | 8,890.00 | 8,098.79 | 60,859 |
| 2023-03-23 | 9,010.00 | 9,080.00 | 8,810.00 | 8,810.00 | 8,025.91 | 69,345 |
| 2023-03-22 | 9,080.00 | 9,150.00 | 9,000.00 | 9,000.00 | 8,199.00 | 68,281 |
| 2023-03-21 | 9,120.00 | 9,370.00 | 9,000.00 | 9,060.00 | 8,253.66 | 215,709 |
| 2023-03-20 | 8,910.00 | 9,090.00 | 8,910.00 | 9,040.00 | 8,235.44 | 54,222 |
| 2023-03-17 | 8,710.00 | 9,120.00 | 8,710.00 | 9,060.00 | 8,253.66 | 186,892 |
| 2023-03-16 | 8,640.00 | 8,770.00 | 8,540.00 | 8,690.00 | 7,916.59 | 77,051 |
| 2023-03-15 | 8,720.00 | 9,070.00 | 8,710.00 | 8,830.00 | 8,044.13 | 164,849 |
| 2023-03-14 | 8,990.00 | 9,070.00 | 8,630.00 | 8,630.00 | 7,861.93 | 125,923 |
| 2023-03-13 | 9,060.00 | 9,120.00 | 8,800.00 | 8,990.00 | 8,189.89 | 163,246 |
| 2023-03-10 | 9,170.00 | 9,680.00 | 9,150.00 | 9,180.00 | 8,362.98 | 223,969 |
| 2023-03-09 | 9,370.00 | 9,490.00 | 9,280.00 | 9,320.00 | 8,490.52 | 113,648 |
| 2023-03-08 | 9,400.00 | 9,720.00 | 9,280.00 | 9,280.00 | 8,454.08 | 304,432 |
| 2023-03-07 | 9,400.00 | 9,520.00 | 9,310.00 | 9,400.00 | 8,563.40 | 108,200 |
| 2023-03-06 | 9,410.00 | 9,470.00 | 9,300.00 | 9,420.00 | 8,581.62 | 108,835 |
| 2023-03-03 | 9,500.00 | 9,590.00 | 9,340.00 | 9,400.00 | 8,563.40 | 124,437 |
| 2023-03-02 | 9,730.00 | 9,800.00 | 9,470.00 | 9,560.00 | 8,709.16 | 148,935 |
| 2023-02-28 | 9,920.00 | 10,050.00 | 9,720.00 | 9,730.00 | 8,864.03 | 146,662 |
| 2023-02-27 | 9,800.00 | 10,090.00 | 9,790.00 | 9,900.00 | 9,018.90 | 178,696 |
| 2023-02-24 | 10,130.00 | 10,200.00 | 9,870.00 | 9,900.00 | 9,018.90 | 145,706 |
| 2023-02-23 | 10,150.00 | 10,300.00 | 10,010.00 | 10,010.00 | 9,119.11 | 192,948 |
| 2023-02-22 | 9,850.00 | 10,200.00 | 9,850.00 | 10,150.00 | 9,246.65 | 392,457 |
| 2023-02-21 | 9,940.00 | 10,170.00 | 9,930.00 | 9,950.00 | 9,064.45 | 215,132 |
| 2023-02-20 | 9,770.00 | 10,200.00 | 9,770.00 | 9,940.00 | 9,055.34 | 192,276 |
| 2023-02-17 | 9,800.00 | 10,550.00 | 9,760.00 | 9,920.00 | 9,037.12 | 429,211 |
| 2023-02-16 | 9,970.00 | 10,130.00 | 9,680.00 | 10,000.00 | 9,110.00 | 248,939 |
| 2023-02-15 | 10,540.00 | 10,630.00 | 9,800.00 | 9,970.00 | 9,082.67 | 314,455 |
| 2023-02-14 | 10,460.00 | 10,750.00 | 10,400.00 | 10,440.00 | 9,510.84 | 498,018 |
| 2023-02-13 | 10,770.00 | 10,950.00 | 10,410.00 | 10,410.00 | 9,483.51 | 714,689 |
| 2023-02-10 | 10,470.00 | 11,130.00 | 10,330.00 | 10,480.00 | 9,547.28 | 1,908,320 |
| 2023-02-09 | 10,530.00 | 10,640.00 | 10,400.00 | 10,410.00 | 9,483.51 | 286,669 |
| 2023-02-08 | 10,240.00 | 10,780.00 | 10,130.00 | 10,440.00 | 9,510.84 | 992,181 |
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.