Daesung Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,240.00	10,780.00	10,130.00	10,440.00	9,510.84	992,181
2023-02-07	10,110.00	10,230.00	10,100.00	10,100.00	9,201.10	177,824
2023-02-06	10,450.00	10,510.00	10,080.00	10,140.00	9,237.54	386,703
2023-02-03	10,600.00	10,910.00	10,450.00	10,520.00	9,583.72	861,727
2023-02-02	10,600.00	10,840.00	10,470.00	10,480.00	9,547.28	646,594
2023-02-01	10,700.00	11,200.00	10,440.00	10,490.00	9,556.39	1,320,512
2023-01-31	11,170.00	11,220.00	10,660.00	10,800.00	9,838.80	835,360
2023-01-30	11,520.00	11,620.00	11,010.00	11,050.00	10,066.55	1,492,142
2023-01-27	11,470.00	11,930.00	11,340.00	11,470.00	10,449.17	4,025,582
2023-01-26	9,040.00	11,630.00	9,010.00	11,630.00	10,594.93	10,343,640
2023-01-25	9,140.00	9,150.00	8,920.00	8,950.00	8,153.45	141,007
2023-01-20	8,790.00	9,080.00	8,780.00	8,970.00	8,171.67	161,599
2023-01-19	8,620.00	8,800.00	8,620.00	8,710.00	7,934.81	53,927
2023-01-18	8,850.00	8,920.00	8,680.00	8,700.00	7,925.70	83,788
2023-01-17	9,000.00	9,020.00	8,830.00	8,850.00	8,062.35	96,439
2023-01-16	9,080.00	9,120.00	8,920.00	9,020.00	8,217.22	85,968
2023-01-13	9,090.00	9,110.00	9,050.00	9,060.00	8,253.66	66,373
2023-01-12	9,170.00	9,170.00	9,000.00	9,050.00	8,244.55	90,021
2023-01-11	8,910.00	9,130.00	8,790.00	9,030.00	8,226.33	148,211
2023-01-10	8,970.00	8,970.00	8,760.00	8,870.00	8,080.57	102,543
2023-01-09	8,690.00	8,870.00	8,680.00	8,840.00	8,053.24	109,784
2023-01-06	8,520.00	8,720.00	8,410.00	8,680.00	7,907.48	141,758
2023-01-05	8,720.00	8,770.00	8,600.00	8,600.00	7,834.60	91,604
2023-01-04	8,730.00	8,790.00	8,460.00	8,710.00	7,934.81	126,650
2023-01-03	8,630.00	8,780.00	8,340.00	8,750.00	7,971.25	237,889
2023-01-02	9,010.00	9,100.00	8,710.00	8,710.00	7,934.81	186,730
2022-12-29	9,810.00	9,810.00	9,000.00	9,140.00	8,326.54	247,504
2022-12-28	9,900.00	10,200.00	9,740.00	9,820.00	8,946.02	201,410
2022-12-27	9,970.00	10,150.00	9,870.00	10,050.00	8,927.80	225,278
2022-12-26	10,450.00	10,600.00	10,050.00	10,100.00	8,972.22	196,846
2022-12-23	10,900.00	10,900.00	10,400.00	10,500.00	9,327.55	213,652
2022-12-22	10,950.00	11,000.00	10,850.00	10,950.00	9,727.30	99,925
2022-12-21	10,950.00	11,150.00	10,850.00	10,900.00	9,682.89	219,897
2022-12-20	11,150.00	11,300.00	10,800.00	10,850.00	9,638.47	181,710
2022-12-19	11,200.00	11,300.00	11,050.00	11,100.00	9,860.56	130,320
2022-12-16	11,000.00	11,500.00	11,000.00	11,250.00	9,993.81	437,571
2022-12-15	11,200.00	11,200.00	11,000.00	11,050.00	9,816.14	138,906
2022-12-14	11,450.00	11,500.00	11,150.00	11,250.00	9,993.81	239,723
2022-12-13	11,250.00	11,400.00	11,150.00	11,300.00	10,038.22	189,881
2022-12-12	11,150.00	11,350.00	11,100.00	11,250.00	9,993.81	183,581
2022-12-09	10,950.00	11,250.00	10,950.00	11,050.00	9,816.14	247,729
2022-12-08	10,900.00	11,100.00	10,850.00	10,950.00	9,727.30	156,369
2022-12-07	10,850.00	11,150.00	10,850.00	11,000.00	9,771.72	109,479
2022-12-06	11,000.00	11,300.00	10,950.00	11,000.00	9,771.72	169,584
2022-12-05	11,300.00	11,550.00	11,150.00	11,200.00	9,949.39	247,771
2022-12-02	12,150.00	12,150.00	11,400.00	11,400.00	10,127.06	835,123
2022-12-01	11,600.00	11,900.00	11,450.00	11,550.00	10,260.31	787,666
2022-11-30	10,950.00	12,350.00	10,900.00	11,450.00	10,171.47	2,391,229
2022-11-29	10,900.00	10,950.00	10,700.00	10,950.00	9,727.30	89,645
2022-11-28	11,250.00	11,300.00	10,850.00	10,850.00	9,638.47	150,812
2022-11-25	11,200.00	11,400.00	11,100.00	11,300.00	10,038.22	166,514
2022-11-24	11,200.00	11,400.00	11,100.00	11,200.00	9,949.39	264,966
2022-11-23	10,950.00	11,050.00	10,850.00	11,000.00	9,771.72	153,498
2022-11-22	10,800.00	11,000.00	10,700.00	10,800.00	9,594.05	138,952
2022-11-21	10,950.00	11,000.00	10,650.00	10,700.00	9,505.22	170,627
2022-11-18	11,300.00	11,350.00	10,950.00	11,000.00	9,771.72	217,731
2022-11-17	11,500.00	11,550.00	11,200.00	11,200.00	9,949.39	151,922
2022-11-16	11,300.00	11,700.00	11,200.00	11,450.00	10,171.47	524,715
2022-11-15	11,400.00	11,450.00	11,100.00	11,150.00	9,904.97	307,824
2022-11-14	11,500.00	11,500.00	11,350.00	11,450.00	10,171.47	213,988

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.