Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,140.00 | 8,430.00 | 8,020.00 | 8,060.00 | 6,972.77 | 383,524 |
| 2021-11-22 | 7,970.00 | 8,160.00 | 7,710.00 | 8,110.00 | 7,016.02 | 283,868 |
| 2021-11-19 | 8,120.00 | 8,250.00 | 8,040.00 | 8,050.00 | 6,964.12 | 172,775 |
| 2021-11-18 | 8,220.00 | 8,240.00 | 7,950.00 | 8,220.00 | 7,111.19 | 227,823 |
| 2021-11-17 | 8,620.00 | 8,650.00 | 8,070.00 | 8,120.00 | 7,024.67 | 329,309 |
| 2021-11-16 | 8,350.00 | 8,550.00 | 8,310.00 | 8,420.00 | 7,284.21 | 215,954 |
| 2021-11-15 | 8,740.00 | 8,810.00 | 8,160.00 | 8,370.00 | 7,240.95 | 448,374 |
| 2021-11-12 | 8,220.00 | 8,560.00 | 8,220.00 | 8,450.00 | 7,310.16 | 295,202 |
| 2021-11-11 | 8,340.00 | 8,510.00 | 8,200.00 | 8,220.00 | 7,111.19 | 214,677 |
| 2021-11-10 | 8,670.00 | 8,670.00 | 8,320.00 | 8,340.00 | 7,215.00 | 429,237 |
| 2021-11-09 | 8,810.00 | 8,890.00 | 8,580.00 | 8,670.00 | 7,500.48 | 244,484 |
| 2021-11-08 | 8,690.00 | 9,170.00 | 8,570.00 | 8,810.00 | 7,621.60 | 479,071 |
| 2021-11-05 | 8,930.00 | 9,030.00 | 8,600.00 | 8,720.00 | 7,543.74 | 427,168 |
| 2021-11-04 | 9,000.00 | 9,160.00 | 8,880.00 | 8,930.00 | 7,725.41 | 545,660 |
| 2021-11-03 | 9,550.00 | 9,850.00 | 8,900.00 | 8,940.00 | 7,734.06 | 830,434 |
| 2021-11-02 | 9,310.00 | 9,610.00 | 9,300.00 | 9,440.00 | 8,166.62 | 498,155 |
| 2021-11-01 | 9,650.00 | 9,720.00 | 9,120.00 | 9,430.00 | 8,157.97 | 575,356 |
| 2021-10-29 | 9,700.00 | 9,900.00 | 9,530.00 | 9,600.00 | 8,305.03 | 561,274 |
| 2021-10-28 | 10,150.00 | 10,250.00 | 9,730.00 | 9,780.00 | 8,460.75 | 759,619 |
| 2021-10-27 | 10,400.00 | 10,500.00 | 10,100.00 | 10,300.00 | 8,910.61 | 467,470 |
| 2021-10-26 | 10,800.00 | 11,150.00 | 10,400.00 | 10,600.00 | 9,170.14 | 1,885,511 |
| 2021-10-25 | 10,650.00 | 10,750.00 | 10,200.00 | 10,250.00 | 8,867.35 | 1,146,436 |
| 2021-10-22 | 10,850.00 | 11,000.00 | 10,000.00 | 10,350.00 | 8,953.86 | 1,390,178 |
| 2021-10-21 | 11,500.00 | 11,650.00 | 11,000.00 | 11,100.00 | 9,602.70 | 848,320 |
| 2021-10-20 | 11,700.00 | 12,000.00 | 11,200.00 | 11,250.00 | 9,732.46 | 1,069,404 |
| 2021-10-19 | 11,900.00 | 12,200.00 | 11,400.00 | 11,600.00 | 10,035.25 | 1,261,095 |
| 2021-10-18 | 12,850.00 | 12,950.00 | 11,800.00 | 11,900.00 | 10,294.78 | 2,518,648 |
| 2021-10-15 | 12,100.00 | 13,500.00 | 11,800.00 | 12,850.00 | 11,116.63 | 7,283,744 |
| 2021-10-14 | 11,900.00 | 12,500.00 | 11,800.00 | 12,000.00 | 10,381.29 | 2,365,664 |
← NewerPage 21 of 21 · 1,229 trading days
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.