Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,090.00 | 7,180.00 | 6,920.00 | 7,100.00 | 7,100.00 | 190,923 |
| 2026-07-16 | 7,140.00 | 7,170.00 | 6,980.00 | 7,010.00 | 7,010.00 | 67,458 |
| 2026-07-15 | 6,970.00 | 7,170.00 | 6,950.00 | 7,100.00 | 7,100.00 | 147,424 |
| 2026-07-14 | 7,110.00 | 7,280.00 | 6,930.00 | 6,970.00 | 6,970.00 | 245,795 |
| 2026-07-13 | 7,340.00 | 7,350.00 | 6,960.00 | 6,970.00 | 6,970.00 | 167,364 |
| 2026-07-10 | 7,010.00 | 7,300.00 | 6,960.00 | 7,170.00 | 7,170.00 | 141,370 |
| 2026-07-09 | 6,850.00 | 7,380.00 | 6,850.00 | 7,010.00 | 7,010.00 | 482,411 |
| 2026-07-08 | 6,950.00 | 7,310.00 | 6,830.00 | 6,920.00 | 6,920.00 | 415,764 |
| 2026-07-07 | 6,850.00 | 7,010.00 | 6,820.00 | 6,930.00 | 6,930.00 | 46,840 |
| 2026-07-06 | 6,850.00 | 6,920.00 | 6,770.00 | 6,910.00 | 6,910.00 | 99,933 |
| 2026-07-03 | 6,690.00 | 6,870.00 | 6,660.00 | 6,850.00 | 6,850.00 | 75,671 |
| 2026-07-02 | 6,770.00 | 6,870.00 | 6,610.00 | 6,690.00 | 6,690.00 | 98,565 |
| 2026-07-01 | 6,580.00 | 6,780.00 | 6,480.00 | 6,700.00 | 6,700.00 | 57,430 |
| 2026-06-30 | 6,720.00 | 6,790.00 | 6,540.00 | 6,580.00 | 6,580.00 | 85,853 |
| 2026-06-29 | 6,410.00 | 6,720.00 | 6,410.00 | 6,720.00 | 6,720.00 | 60,729 |
| 2026-06-26 | 6,590.00 | 6,750.00 | 6,430.00 | 6,510.00 | 6,510.00 | 145,504 |
| 2026-06-25 | 6,640.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,640.00 | 58,014 |
| 2026-06-24 | 6,400.00 | 6,750.00 | 6,400.00 | 6,690.00 | 6,690.00 | 78,031 |
| 2026-06-23 | 6,720.00 | 6,870.00 | 6,500.00 | 6,500.00 | 6,500.00 | 149,331 |
| 2026-06-22 | 6,760.00 | 6,840.00 | 6,680.00 | 6,760.00 | 6,760.00 | 73,065 |
| 2026-06-19 | 7,000.00 | 7,000.00 | 6,740.00 | 6,790.00 | 6,790.00 | 163,008 |
| 2026-06-18 | 7,100.00 | 7,120.00 | 6,930.00 | 6,940.00 | 6,940.00 | 117,011 |
| 2026-06-17 | 7,130.00 | 7,250.00 | 7,000.00 | 7,090.00 | 7,090.00 | 53,833 |
| 2026-06-16 | 7,030.00 | 7,180.00 | 7,000.00 | 7,120.00 | 7,120.00 | 80,792 |
| 2026-06-15 | 7,170.00 | 7,230.00 | 7,010.00 | 7,030.00 | 7,030.00 | 136,017 |
| 2026-06-12 | 7,080.00 | 7,220.00 | 7,010.00 | 7,170.00 | 7,170.00 | 117,158 |
| 2026-06-11 | 7,100.00 | 7,270.00 | 6,890.00 | 7,080.00 | 7,080.00 | 182,791 |
| 2026-06-10 | 7,070.00 | 7,230.00 | 6,910.00 | 6,980.00 | 6,980.00 | 88,312 |
| 2026-06-09 | 6,830.00 | 7,200.00 | 6,830.00 | 7,070.00 | 7,070.00 | 101,261 |
| 2026-06-08 | 7,100.00 | 7,160.00 | 6,840.00 | 7,090.00 | 7,090.00 | 174,112 |
| 2026-06-05 | 7,420.00 | 7,420.00 | 7,150.00 | 7,160.00 | 7,160.00 | 108,771 |
| 2026-06-04 | 7,340.00 | 7,500.00 | 7,250.00 | 7,420.00 | 7,420.00 | 91,308 |
| 2026-06-02 | 7,230.00 | 7,400.00 | 7,210.00 | 7,340.00 | 7,340.00 | 166,335 |
| 2026-06-01 | 7,480.00 | 7,560.00 | 7,270.00 | 7,440.00 | 7,440.00 | 179,990 |
| 2026-05-29 | 7,590.00 | 7,650.00 | 7,450.00 | 7,560.00 | 7,560.00 | 230,932 |
| 2026-05-28 | 7,590.00 | 8,270.00 | 7,500.00 | 7,690.00 | 7,690.00 | 723,947 |
| 2026-05-27 | 7,850.00 | 7,860.00 | 7,600.00 | 7,620.00 | 7,620.00 | 182,761 |
| 2026-05-26 | 8,030.00 | 8,040.00 | 7,810.00 | 7,860.00 | 7,860.00 | 164,226 |
| 2026-05-22 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 121,374 |
| 2026-05-21 | 7,860.00 | 8,040.00 | 7,810.00 | 7,840.00 | 7,840.00 | 169,411 |
| 2026-05-20 | 8,070.00 | 8,100.00 | 7,750.00 | 7,890.00 | 7,890.00 | 179,509 |
| 2026-05-19 | 8,090.00 | 8,200.00 | 7,980.00 | 8,020.00 | 8,020.00 | 116,655 |
| 2026-05-18 | 8,120.00 | 8,210.00 | 7,950.00 | 8,140.00 | 8,140.00 | 159,243 |
| 2026-05-15 | 8,280.00 | 8,280.00 | 8,090.00 | 8,150.00 | 8,150.00 | 231,513 |
| 2026-05-14 | 8,150.00 | 8,350.00 | 8,150.00 | 8,290.00 | 8,290.00 | 154,753 |
| 2026-05-13 | 8,210.00 | 8,600.00 | 8,140.00 | 8,190.00 | 8,190.00 | 221,919 |
| 2026-05-12 | 8,340.00 | 9,030.00 | 8,170.00 | 8,240.00 | 8,240.00 | 922,020 |
| 2026-05-11 | 8,600.00 | 8,640.00 | 8,320.00 | 8,340.00 | 8,340.00 | 181,083 |
| 2026-05-08 | 8,500.00 | 8,580.00 | 8,400.00 | 8,530.00 | 8,530.00 | 130,403 |
| 2026-05-07 | 8,510.00 | 8,570.00 | 8,440.00 | 8,500.00 | 8,500.00 | 172,038 |
| 2026-05-06 | 8,880.00 | 8,900.00 | 8,530.00 | 8,590.00 | 8,590.00 | 326,839 |
| 2026-05-04 | 9,120.00 | 9,120.00 | 8,880.00 | 8,910.00 | 8,910.00 | 411,764 |
| 2026-04-30 | 9,130.00 | 9,210.00 | 9,000.00 | 9,190.00 | 9,190.00 | 530,426 |
| 2026-04-29 | 9,170.00 | 9,230.00 | 9,040.00 | 9,100.00 | 9,100.00 | 313,110 |
| 2026-04-28 | 9,190.00 | 9,190.00 | 9,020.00 | 9,110.00 | 9,110.00 | 192,983 |
| 2026-04-27 | 9,130.00 | 9,150.00 | 9,010.00 | 9,130.00 | 9,130.00 | 208,900 |
| 2026-04-24 | 9,010.00 | 9,160.00 | 9,000.00 | 9,110.00 | 9,110.00 | 225,460 |
| 2026-04-23 | 9,050.00 | 9,130.00 | 8,910.00 | 8,940.00 | 8,940.00 | 281,723 |
| 2026-04-22 | 9,120.00 | 9,220.00 | 9,000.00 | 9,010.00 | 9,010.00 | 290,434 |
| 2026-04-21 | 9,280.00 | 9,280.00 | 9,090.00 | 9,110.00 | 9,110.00 | 250,350 |
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.