Daesung Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	14,400.00	14,650.00	13,700.00	13,750.00	12,214.65	1,490,000
2022-08-11	14,500.00	15,050.00	13,650.00	14,150.00	12,569.99	3,841,648
2022-08-10	13,800.00	14,250.00	13,600.00	14,250.00	12,658.82	2,338,621
2022-08-09	13,350.00	14,450.00	13,200.00	13,650.00	12,125.82	4,239,618
2022-08-08	11,750.00	14,100.00	11,750.00	13,450.00	11,948.15	9,617,695
2022-08-05	11,300.00	11,400.00	11,150.00	11,300.00	10,038.22	137,841
2022-08-04	11,400.00	11,500.00	11,300.00	11,350.00	10,082.64	168,101
2022-08-03	11,150.00	11,350.00	11,050.00	11,250.00	9,993.81	225,881
2022-08-02	11,600.00	11,600.00	11,150.00	11,250.00	9,993.81	285,576
2022-08-01	11,450.00	11,700.00	11,400.00	11,500.00	10,215.89	402,996
2022-07-29	11,400.00	11,600.00	11,200.00	11,400.00	10,127.06	478,047
2022-07-28	11,450.00	11,550.00	11,200.00	11,550.00	10,260.31	405,133
2022-07-27	11,650.00	11,700.00	11,350.00	11,450.00	10,171.47	549,573
2022-07-26	11,250.00	12,000.00	11,200.00	11,350.00	10,082.64	1,224,027
2022-07-25	10,800.00	10,900.00	10,700.00	10,800.00	9,594.05	222,681
2022-07-22	11,050.00	11,100.00	10,750.00	10,800.00	9,594.05	273,929
2022-07-21	11,700.00	11,700.00	11,100.00	11,150.00	9,904.97	458,466
2022-07-20	10,900.00	11,450.00	10,650.00	11,400.00	10,127.06	784,156
2022-07-19	11,350.00	11,500.00	11,100.00	11,250.00	9,993.81	817,561
2022-07-18	10,600.00	11,050.00	10,550.00	10,900.00	9,682.89	626,046
2022-07-15	10,600.00	10,700.00	10,250.00	10,350.00	9,194.30	391,250
2022-07-14	10,900.00	10,950.00	10,500.00	10,600.00	9,416.39	478,633
2022-07-13	11,200.00	11,300.00	10,600.00	10,600.00	9,416.39	977,412
2022-07-12	11,900.00	12,400.00	11,050.00	11,100.00	9,860.56	3,191,335
2022-07-11	10,750.00	11,250.00	10,500.00	11,000.00	9,771.72	715,213
2022-07-08	10,900.00	11,100.00	10,700.00	10,750.00	9,549.64	498,856
2022-07-07	10,450.00	10,700.00	10,200.00	10,550.00	9,371.97	449,281
2022-07-06	10,850.00	10,900.00	10,200.00	10,300.00	9,149.88	590,629
2022-07-05	10,750.00	11,200.00	10,700.00	11,150.00	9,904.97	344,883
2022-07-04	10,850.00	11,550.00	10,650.00	10,900.00	9,682.89	538,495
2022-07-01	11,000.00	11,300.00	10,600.00	10,750.00	9,549.64	471,628
2022-06-30	11,700.00	11,750.00	11,200.00	11,300.00	10,038.22	401,593
2022-06-29	11,850.00	12,000.00	11,600.00	11,750.00	10,437.98	632,489
2022-06-28	12,450.00	12,600.00	11,650.00	11,800.00	10,482.39	1,407,249
2022-06-27	11,550.00	12,400.00	11,550.00	12,100.00	10,748.89	1,314,732
2022-06-24	11,750.00	12,900.00	11,400.00	11,600.00	10,304.72	4,079,319
2022-06-23	11,500.00	11,600.00	10,550.00	10,700.00	9,505.22	903,376
2022-06-22	12,450.00	12,550.00	11,700.00	11,750.00	10,437.98	754,668
2022-06-21	12,800.00	13,100.00	12,400.00	12,550.00	11,148.65	915,056
2022-06-20	12,300.00	13,850.00	12,250.00	12,750.00	11,326.31	3,202,004
2022-06-17	12,300.00	14,300.00	12,250.00	12,450.00	11,059.81	6,252,748
2022-06-16	11,950.00	12,800.00	11,650.00	12,000.00	10,660.06	1,349,676
2022-06-15	11,900.00	12,250.00	11,450.00	11,550.00	10,260.31	911,757
2022-06-14	13,400.00	14,000.00	12,250.00	12,400.00	11,015.40	988,400
2022-06-13	13,150.00	14,250.00	13,100.00	13,650.00	12,125.82	1,220,663
2022-06-10	13,550.00	13,950.00	13,500.00	13,500.00	11,992.57	678,007
2022-06-09	14,250.00	14,500.00	13,500.00	13,550.00	12,036.98	1,080,592
2022-06-08	14,450.00	14,600.00	14,150.00	14,500.00	12,880.91	1,023,475
2022-06-07	13,900.00	15,100.00	13,850.00	14,300.00	12,703.24	5,079,906
2022-06-03	13,900.00	13,950.00	13,300.00	13,450.00	11,948.15	725,340
2022-06-02	14,300.00	14,450.00	13,950.00	13,950.00	12,392.32	559,552
2022-05-31	14,300.00	14,400.00	14,050.00	14,300.00	12,703.24	609,397
2022-05-30	14,050.00	14,250.00	13,800.00	14,100.00	12,525.57	509,648
2022-05-27	13,850.00	14,400.00	13,600.00	14,000.00	12,436.74	1,205,616
2022-05-26	13,800.00	14,100.00	13,500.00	14,050.00	12,481.15	837,852
2022-05-25	14,000.00	14,100.00	13,400.00	13,500.00	11,992.57	549,745
2022-05-24	14,300.00	14,850.00	13,800.00	13,850.00	12,303.49	1,729,514
2022-05-23	14,400.00	14,450.00	13,750.00	13,800.00	12,259.07	885,391
2022-05-20	14,750.00	14,950.00	14,350.00	14,350.00	12,747.66	1,180,149
2022-05-19	14,500.00	15,600.00	14,400.00	14,650.00	13,014.16	2,887,919

← NewerPage 18 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.