Daesung Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,550.00	15,100.00	14,350.00	15,000.00	13,325.07	2,200,917
2022-05-17	14,550.00	16,550.00	14,100.00	14,800.00	13,147.41	12,283,360
2022-05-16	13,750.00	14,650.00	13,500.00	14,200.00	12,614.40	1,674,089
2022-05-13	13,400.00	14,100.00	13,000.00	13,950.00	12,392.32	1,492,816
2022-05-12	15,200.00	15,250.00	13,300.00	13,550.00	12,036.98	2,344,238
2022-05-11	14,700.00	15,150.00	14,100.00	14,850.00	13,191.82	3,296,724
2022-05-10	13,900.00	14,600.00	13,700.00	14,500.00	12,880.91	2,174,183
2022-05-09	14,700.00	15,600.00	14,200.00	14,300.00	12,703.24	3,754,378
2022-05-06	16,200.00	16,550.00	14,550.00	14,750.00	13,102.99	4,694,328
2022-05-04	18,700.00	18,850.00	15,300.00	15,350.00	13,635.99	6,338,992
2022-05-03	17,500.00	18,250.00	17,050.00	17,900.00	15,901.26	5,155,387
2022-05-02	19,300.00	19,850.00	17,450.00	17,900.00	15,901.26	10,821,020
2022-04-29	14,950.00	18,300.00	14,600.00	17,650.00	15,679.17	27,877,920
2022-04-28	15,900.00	17,200.00	13,700.00	15,300.00	13,591.58	38,397,961
2022-04-27	11,450.00	13,650.00	11,400.00	13,650.00	12,125.82	14,766,861
2022-04-26	10,750.00	10,850.00	10,400.00	10,500.00	9,327.55	495,627
2022-04-25	10,750.00	11,150.00	10,550.00	10,700.00	9,505.22	653,716
2022-04-22	11,000.00	11,350.00	10,900.00	11,150.00	9,904.97	595,983
2022-04-21	11,100.00	11,300.00	10,750.00	11,100.00	9,860.56	732,077
2022-04-20	11,600.00	11,750.00	11,200.00	11,200.00	9,949.39	1,044,493
2022-04-19	12,550.00	12,600.00	12,000.00	12,150.00	10,793.31	1,262,507
2022-04-18	12,350.00	13,000.00	12,050.00	12,100.00	10,748.89	3,022,691
2022-04-15	12,300.00	12,450.00	11,800.00	12,000.00	10,660.06	2,137,876
2022-04-14	12,450.00	12,450.00	11,650.00	11,800.00	10,482.39	1,667,553
2022-04-13	12,100.00	12,450.00	11,300.00	12,200.00	10,837.73	2,697,398
2022-04-12	10,700.00	13,350.00	10,450.00	12,000.00	10,660.06	13,732,180
2022-04-11	10,400.00	10,650.00	10,250.00	10,450.00	9,283.14	474,153
2022-04-08	10,850.00	11,000.00	10,500.00	10,550.00	9,371.97	386,236
2022-04-07	11,250.00	11,500.00	10,650.00	10,750.00	9,549.64	550,315
2022-04-06	11,550.00	11,600.00	11,150.00	11,250.00	9,993.81	830,124
2022-04-05	11,200.00	11,300.00	10,800.00	11,150.00	9,904.97	472,563
2022-04-04	11,350.00	11,350.00	11,100.00	11,100.00	9,860.56	504,610
2022-04-01	11,750.00	11,900.00	11,150.00	11,650.00	10,349.14	1,610,945
2022-03-31	12,700.00	12,700.00	11,250.00	11,350.00	10,082.64	3,396,763
2022-03-30	10,900.00	11,150.00	10,550.00	11,000.00	9,771.72	1,459,495
2022-03-29	11,200.00	11,650.00	11,150.00	11,250.00	9,993.81	828,829
2022-03-28	12,250.00	12,300.00	11,450.00	11,550.00	10,260.31	897,993
2022-03-25	12,750.00	12,750.00	12,150.00	12,200.00	10,837.73	1,253,728
2022-03-24	13,500.00	13,700.00	12,500.00	12,900.00	11,459.56	3,103,332
2022-03-23	12,100.00	13,200.00	11,750.00	12,700.00	11,281.90	5,358,095
2022-03-22	12,550.00	13,300.00	12,250.00	12,300.00	10,926.56	4,246,119
2022-03-21	11,500.00	12,350.00	11,400.00	12,350.00	10,970.98	3,916,196
2022-03-18	12,050.00	12,200.00	11,500.00	11,500.00	10,215.89	2,707,139
2022-03-17	11,400.00	11,600.00	11,050.00	11,600.00	10,304.72	1,630,359
2022-03-16	11,650.00	11,950.00	11,250.00	11,700.00	10,393.56	1,333,853
2022-03-15	12,150.00	12,250.00	11,350.00	11,700.00	10,393.56	2,168,081
2022-03-14	12,550.00	13,350.00	12,300.00	12,450.00	11,059.81	3,637,245
2022-03-11	14,250.00	14,350.00	12,450.00	12,700.00	11,281.90	3,258,140
2022-03-10	13,450.00	14,750.00	12,600.00	14,000.00	12,436.74	3,886,004
2022-03-08	15,600.00	15,650.00	13,950.00	14,350.00	12,747.66	3,480,261
2022-03-07	16,500.00	16,650.00	15,150.00	15,250.00	13,547.16	3,074,590
2022-03-04	16,300.00	17,050.00	15,200.00	15,400.00	13,680.41	4,454,889
2022-03-03	17,500.00	18,200.00	16,050.00	16,500.00	14,657.58	4,286,777
2022-03-02	19,100.00	19,100.00	16,900.00	17,600.00	15,634.75	8,001,305
2022-02-28	17,700.00	18,700.00	16,400.00	16,900.00	15,012.92	12,736,100
2022-02-25	15,100.00	21,400.00	15,000.00	16,350.00	14,524.33	37,963,219
2022-02-24	15,900.00	17,850.00	15,600.00	17,850.00	15,856.84	24,673,510
2022-02-23	12,250.00	15,600.00	11,250.00	13,750.00	12,214.65	31,408,270
2022-02-22	11,050.00	12,600.00	10,200.00	12,550.00	11,148.65	25,118,949
2022-02-21	10,650.00	10,900.00	9,660.00	9,750.00	8,661.30	7,910,129

← NewerPage 19 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.