Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,450.00 | 10,700.00 | 9,500.00 | 9,510.00 | 8,448.10 | 7,792,110 |
| 2022-02-17 | 8,760.00 | 10,700.00 | 8,700.00 | 9,790.00 | 8,696.83 | 16,930,859 |
| 2022-02-16 | 8,150.00 | 8,760.00 | 8,130.00 | 8,610.00 | 7,648.59 | 2,866,542 |
| 2022-02-15 | 10,500.00 | 10,550.00 | 9,270.00 | 9,440.00 | 8,385.91 | 7,139,465 |
| 2022-02-14 | 9,200.00 | 11,100.00 | 9,100.00 | 11,100.00 | 9,860.56 | 21,015,010 |
| 2022-02-11 | 8,300.00 | 8,940.00 | 8,300.00 | 8,570.00 | 7,613.06 | 2,626,793 |
| 2022-02-10 | 8,420.00 | 8,560.00 | 8,230.00 | 8,290.00 | 7,364.32 | 624,564 |
| 2022-02-09 | 8,700.00 | 8,700.00 | 8,420.00 | 8,460.00 | 7,515.34 | 761,169 |
| 2022-02-08 | 8,950.00 | 9,340.00 | 8,780.00 | 8,990.00 | 7,986.16 | 1,802,908 |
| 2022-02-07 | 9,150.00 | 9,470.00 | 8,810.00 | 9,180.00 | 8,154.95 | 1,813,690 |
| 2022-02-04 | 9,070.00 | 9,450.00 | 8,880.00 | 9,220.00 | 8,190.48 | 2,829,436 |
| 2022-02-03 | 8,250.00 | 9,420.00 | 8,250.00 | 9,050.00 | 8,039.46 | 6,290,325 |
| 2022-01-28 | 8,260.00 | 8,450.00 | 7,700.00 | 7,830.00 | 6,955.69 | 2,374,169 |
| 2022-01-27 | 8,990.00 | 9,190.00 | 8,090.00 | 8,140.00 | 7,231.07 | 1,965,842 |
| 2022-01-26 | 9,390.00 | 9,880.00 | 8,800.00 | 8,840.00 | 7,852.91 | 3,874,920 |
| 2022-01-25 | 8,650.00 | 10,350.00 | 8,480.00 | 9,440.00 | 8,385.91 | 15,950,520 |
| 2022-01-24 | 8,410.00 | 8,750.00 | 8,260.00 | 8,360.00 | 7,426.51 | 1,036,264 |
| 2022-01-21 | 8,320.00 | 8,590.00 | 8,260.00 | 8,280.00 | 7,355.44 | 615,608 |
| 2022-01-20 | 8,490.00 | 8,660.00 | 8,260.00 | 8,350.00 | 7,417.63 | 502,342 |
| 2022-01-19 | 8,910.00 | 9,140.00 | 8,600.00 | 8,650.00 | 7,684.13 | 1,111,235 |
| 2022-01-18 | 8,530.00 | 9,490.00 | 8,220.00 | 8,710.00 | 7,737.43 | 2,948,951 |
| 2022-01-17 | 8,970.00 | 9,140.00 | 8,600.00 | 8,630.00 | 7,666.36 | 492,637 |
| 2022-01-14 | 8,840.00 | 9,150.00 | 8,840.00 | 8,900.00 | 7,906.21 | 421,057 |
| 2022-01-13 | 9,380.00 | 9,640.00 | 9,020.00 | 9,050.00 | 8,039.46 | 1,729,955 |
| 2022-01-12 | 8,920.00 | 9,220.00 | 8,870.00 | 8,870.00 | 7,879.56 | 823,522 |
| 2022-01-11 | 9,230.00 | 9,260.00 | 8,770.00 | 8,810.00 | 7,826.26 | 672,243 |
| 2022-01-10 | 9,220.00 | 9,790.00 | 9,050.00 | 9,230.00 | 8,199.36 | 3,381,312 |
| 2022-01-07 | 8,870.00 | 9,240.00 | 8,760.00 | 8,810.00 | 7,826.26 | 553,659 |
| 2022-01-06 | 9,900.00 | 10,300.00 | 8,870.00 | 8,870.00 | 7,879.56 | 3,928,622 |
| 2022-01-05 | 9,420.00 | 9,880.00 | 9,410.00 | 9,800.00 | 8,705.72 | 3,133,607 |
| 2022-01-04 | 9,520.00 | 9,740.00 | 9,350.00 | 9,440.00 | 8,385.91 | 1,466,774 |
| 2022-01-03 | 9,300.00 | 9,840.00 | 9,210.00 | 9,440.00 | 8,385.91 | 2,178,955 |
| 2021-12-30 | 9,550.00 | 9,640.00 | 9,090.00 | 9,150.00 | 8,128.30 | 1,481,629 |
| 2021-12-29 | 9,710.00 | 10,100.00 | 9,370.00 | 9,400.00 | 8,350.38 | 3,275,198 |
| 2021-12-28 | 8,660.00 | 10,550.00 | 8,660.00 | 9,560.00 | 8,270.43 | 18,538,240 |
| 2021-12-27 | 9,080.00 | 9,080.00 | 8,510.00 | 8,510.00 | 7,362.07 | 1,160,136 |
| 2021-12-24 | 9,130.00 | 9,490.00 | 8,820.00 | 9,250.00 | 8,002.25 | 2,261,541 |
| 2021-12-23 | 10,150.00 | 10,350.00 | 9,320.00 | 9,600.00 | 8,305.03 | 3,750,556 |
| 2021-12-22 | 8,430.00 | 10,300.00 | 8,100.00 | 10,200.00 | 8,824.10 | 14,542,080 |
| 2021-12-21 | 8,050.00 | 8,810.00 | 7,920.00 | 7,930.00 | 6,860.30 | 5,020,403 |
| 2021-12-20 | 7,820.00 | 8,040.00 | 7,520.00 | 7,570.00 | 6,548.87 | 1,122,635 |
| 2021-12-17 | 7,450.00 | 8,060.00 | 7,310.00 | 7,800.00 | 6,747.84 | 1,147,888 |
| 2021-12-16 | 7,470.00 | 7,510.00 | 7,350.00 | 7,380.00 | 6,384.50 | 93,093 |
| 2021-12-15 | 7,700.00 | 7,700.00 | 7,450.00 | 7,460.00 | 6,453.70 | 154,200 |
| 2021-12-14 | 7,550.00 | 7,820.00 | 7,460.00 | 7,740.00 | 6,695.93 | 188,780 |
| 2021-12-13 | 7,490.00 | 7,630.00 | 7,410.00 | 7,550.00 | 6,531.56 | 102,812 |
| 2021-12-10 | 7,790.00 | 7,790.00 | 7,240.00 | 7,470.00 | 6,462.35 | 214,159 |
| 2021-12-09 | 7,630.00 | 7,810.00 | 7,610.00 | 7,790.00 | 6,739.19 | 92,074 |
| 2021-12-08 | 7,710.00 | 7,720.00 | 7,520.00 | 7,660.00 | 6,626.73 | 98,889 |
| 2021-12-07 | 7,740.00 | 7,900.00 | 7,560.00 | 7,630.00 | 6,600.77 | 133,339 |
| 2021-12-06 | 7,500.00 | 7,640.00 | 7,390.00 | 7,620.00 | 6,592.12 | 108,924 |
| 2021-12-03 | 7,620.00 | 7,670.00 | 7,490.00 | 7,600.00 | 6,574.82 | 96,694 |
| 2021-12-02 | 7,400.00 | 7,590.00 | 7,350.00 | 7,550.00 | 6,531.56 | 92,789 |
| 2021-12-01 | 7,360.00 | 7,570.00 | 7,220.00 | 7,490.00 | 6,479.66 | 143,711 |
| 2021-11-30 | 7,600.00 | 7,710.00 | 7,300.00 | 7,360.00 | 6,367.19 | 224,679 |
| 2021-11-29 | 7,550.00 | 7,900.00 | 7,360.00 | 7,600.00 | 6,574.82 | 199,247 |
| 2021-11-26 | 7,930.00 | 8,050.00 | 7,770.00 | 7,800.00 | 6,747.84 | 151,265 |
| 2021-11-25 | 8,100.00 | 8,200.00 | 7,880.00 | 7,930.00 | 6,860.30 | 231,551 |
| 2021-11-24 | 8,080.00 | 8,240.00 | 7,970.00 | 8,050.00 | 6,964.12 | 115,694 |
| 2021-11-23 | 8,140.00 | 8,430.00 | 8,020.00 | 8,060.00 | 6,972.77 | 383,524 |
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.