Daesung Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	11,600.00	11,650.00	11,350.00	11,500.00	10,215.89	303,035
2022-11-10	11,450.00	11,600.00	11,300.00	11,400.00	10,127.06	287,663
2022-11-09	11,500.00	11,650.00	11,350.00	11,500.00	10,215.89	301,036
2022-11-08	11,700.00	11,900.00	11,450.00	11,500.00	10,215.89	431,213
2022-11-07	11,700.00	11,800.00	11,450.00	11,600.00	10,304.72	480,257
2022-11-04	11,150.00	11,500.00	11,100.00	11,300.00	10,038.22	318,210
2022-11-03	11,500.00	11,700.00	11,200.00	11,200.00	9,949.39	567,795
2022-11-02	11,050.00	11,550.00	11,000.00	11,350.00	10,082.64	613,194
2022-11-01	11,550.00	11,550.00	11,100.00	11,150.00	9,904.97	382,980
2022-10-31	11,050.00	11,200.00	10,900.00	11,000.00	9,771.72	289,192
2022-10-28	10,800.00	11,400.00	10,700.00	10,950.00	9,727.30	307,910
2022-10-27	10,950.00	11,050.00	10,750.00	10,950.00	9,727.30	185,751
2022-10-26	11,250.00	11,350.00	10,950.00	10,950.00	9,727.30	195,801
2022-10-25	11,400.00	11,400.00	11,100.00	11,150.00	9,904.97	198,882
2022-10-24	11,300.00	11,450.00	11,150.00	11,150.00	9,904.97	243,481
2022-10-21	11,450.00	11,500.00	11,000.00	11,200.00	9,949.39	315,976
2022-10-20	11,400.00	11,850.00	11,350.00	11,550.00	10,260.31	576,089
2022-10-19	11,350.00	11,650.00	11,200.00	11,550.00	10,260.31	364,922
2022-10-18	11,350.00	11,450.00	11,250.00	11,350.00	10,082.64	289,083
2022-10-17	11,200.00	11,450.00	11,000.00	11,300.00	10,038.22	285,899
2022-10-14	11,700.00	11,800.00	11,450.00	11,450.00	10,171.47	352,317
2022-10-13	12,050.00	12,100.00	11,500.00	11,500.00	10,215.89	454,426
2022-10-12	12,350.00	12,650.00	11,900.00	12,500.00	11,104.23	639,394
2022-10-11	12,350.00	12,650.00	11,900.00	12,300.00	10,926.56	606,246
2022-10-07	12,950.00	13,250.00	12,400.00	12,400.00	11,015.40	1,160,111
2022-10-06	12,300.00	13,000.00	12,300.00	12,800.00	11,370.73	1,621,509
2022-10-05	12,450.00	12,700.00	12,100.00	12,150.00	10,793.31	933,541
2022-10-04	12,200.00	12,350.00	11,700.00	12,250.00	10,882.14	896,931
2022-09-30	11,600.00	13,500.00	11,450.00	12,200.00	10,837.73	5,688,150
2022-09-29	11,350.00	12,050.00	11,350.00	11,400.00	10,127.06	817,641
2022-09-28	11,650.00	11,800.00	10,950.00	11,250.00	9,993.81	971,293
2022-09-27	10,500.00	11,100.00	10,500.00	10,850.00	9,638.47	475,921
2022-09-26	11,200.00	11,350.00	10,700.00	10,700.00	9,505.22	484,025
2022-09-23	12,000.00	12,250.00	11,500.00	11,650.00	10,349.14	415,504
2022-09-22	12,800.00	12,900.00	12,250.00	12,300.00	10,926.56	1,511,809
2022-09-21	11,250.00	11,950.00	11,250.00	11,900.00	10,571.23	769,326
2022-09-20	11,450.00	11,850.00	11,400.00	11,400.00	10,127.06	432,229
2022-09-19	12,250.00	12,300.00	11,400.00	11,450.00	10,171.47	551,268
2022-09-16	12,750.00	12,950.00	12,400.00	12,500.00	11,104.23	440,432
2022-09-15	13,750.00	13,750.00	13,100.00	13,100.00	11,637.23	595,033
2022-09-14	12,650.00	13,450.00	12,500.00	13,050.00	11,592.82	797,753
2022-09-13	12,850.00	13,300.00	12,750.00	12,950.00	11,503.98	506,922
2022-09-08	12,700.00	13,350.00	12,650.00	12,750.00	11,326.31	615,981
2022-09-07	13,550.00	13,550.00	12,700.00	12,850.00	11,415.15	830,376
2022-09-06	14,050.00	14,200.00	13,700.00	13,900.00	12,347.90	629,877
2022-09-05	13,450.00	14,150.00	13,450.00	13,900.00	12,347.90	1,573,026
2022-09-02	13,700.00	13,850.00	13,000.00	13,100.00	11,637.23	516,250
2022-09-01	14,100.00	14,600.00	13,500.00	13,550.00	12,036.98	1,146,224
2022-08-31	14,250.00	14,600.00	13,800.00	14,400.00	12,792.07	1,132,636
2022-08-30	15,100.00	15,150.00	14,050.00	14,450.00	12,836.49	1,316,229
2022-08-29	14,900.00	15,700.00	14,800.00	15,250.00	13,547.16	1,495,037
2022-08-26	14,250.00	15,450.00	14,000.00	15,150.00	13,458.33	2,111,483
2022-08-25	14,750.00	14,750.00	13,950.00	14,250.00	12,658.82	1,089,378
2022-08-24	14,900.00	15,000.00	14,450.00	14,600.00	12,969.74	1,271,599
2022-08-23	15,850.00	16,450.00	15,450.00	15,500.00	13,769.24	7,674,197
2022-08-22	15,050.00	15,400.00	14,650.00	14,800.00	13,147.41	1,557,802
2022-08-19	15,050.00	15,150.00	14,550.00	14,650.00	13,014.16	1,177,174
2022-08-18	14,200.00	15,800.00	14,100.00	14,950.00	13,280.66	4,648,512
2022-08-17	15,450.00	15,500.00	14,300.00	14,400.00	12,792.07	6,444,180
2022-08-16	13,750.00	14,100.00	13,400.00	13,800.00	12,259.07	782,773

← NewerPage 17 of 21 · 1,223 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.