Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,280.00 | 9,350.00 | 9,160.00 | 9,290.00 | 9,290.00 | 305,899 |
| 2026-04-17 | 9,260.00 | 9,270.00 | 9,070.00 | 9,180.00 | 9,180.00 | 253,969 |
| 2026-04-16 | 9,150.00 | 9,390.00 | 9,070.00 | 9,220.00 | 9,220.00 | 335,956 |
| 2026-04-15 | 9,180.00 | 9,200.00 | 9,010.00 | 9,170.00 | 9,170.00 | 412,777 |
| 2026-04-14 | 9,300.00 | 9,420.00 | 9,170.00 | 9,280.00 | 9,280.00 | 441,938 |
| 2026-04-13 | 9,690.00 | 9,690.00 | 9,280.00 | 9,510.00 | 9,510.00 | 694,798 |
| 2026-04-10 | 9,250.00 | 9,370.00 | 9,150.00 | 9,310.00 | 9,310.00 | 448,220 |
| 2026-04-09 | 9,280.00 | 9,300.00 | 9,030.00 | 9,240.00 | 9,240.00 | 683,451 |
| 2026-04-08 | 9,000.00 | 9,220.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1,207,854 |
| 2026-04-07 | 9,600.00 | 10,090.00 | 9,450.00 | 9,780.00 | 9,780.00 | 1,567,648 |
| 2026-04-06 | 10,070.00 | 10,170.00 | 9,600.00 | 9,700.00 | 9,700.00 | 760,501 |
| 2026-04-03 | 9,500.00 | 9,975.00 | 9,100.00 | 9,940.00 | 9,940.00 | 1,286,559 |
| 2026-04-02 | 9,420.00 | 10,750.00 | 9,220.00 | 9,640.00 | 9,640.00 | 4,959,821 |
| 2026-04-01 | 9,140.00 | 9,490.00 | 9,000.00 | 9,420.00 | 9,420.00 | 752,674 |
| 2026-03-31 | 9,840.00 | 10,100.00 | 9,370.00 | 9,370.00 | 9,370.00 | 873,251 |
| 2026-03-30 | 10,230.00 | 10,570.00 | 9,720.00 | 9,760.00 | 9,760.00 | 1,431,671 |
| 2026-03-27 | 10,550.00 | 10,680.00 | 9,600.00 | 9,830.00 | 9,830.00 | 1,188,258 |
| 2026-03-26 | 10,680.00 | 11,100.00 | 10,320.00 | 10,380.00 | 10,380.00 | 1,962,253 |
| 2026-03-25 | 10,500.00 | 11,290.00 | 9,950.00 | 10,720.00 | 10,720.00 | 2,387,070 |
| 2026-03-24 | 10,500.00 | 11,390.00 | 10,240.00 | 10,330.00 | 10,330.00 | 3,557,716 |
| 2026-03-23 | 12,200.00 | 13,400.00 | 11,250.00 | 11,590.00 | 11,590.00 | 10,759,260 |
| 2026-03-20 | 11,110.00 | 11,980.00 | 10,900.00 | 11,140.00 | 11,140.00 | 5,718,045 |
| 2026-03-19 | 11,200.00 | 12,110.00 | 10,770.00 | 10,890.00 | 10,890.00 | 12,568,810 |
| 2026-03-18 | 10,050.00 | 10,110.00 | 9,600.00 | 9,770.00 | 9,770.00 | 931,945 |
| 2026-03-17 | 9,950.00 | 10,310.00 | 9,700.00 | 10,310.00 | 10,310.00 | 1,308,603 |
| 2026-03-16 | 10,680.00 | 10,890.00 | 10,180.00 | 10,380.00 | 10,380.00 | 1,371,573 |
| 2026-03-13 | 11,810.00 | 12,300.00 | 10,540.00 | 10,590.00 | 10,590.00 | 3,625,386 |
| 2026-03-12 | 12,140.00 | 12,480.00 | 11,290.00 | 11,350.00 | 11,350.00 | 4,917,433 |
| 2026-03-11 | 11,450.00 | 12,790.00 | 11,200.00 | 11,520.00 | 11,520.00 | 6,447,269 |
| 2026-03-10 | 12,120.00 | 13,690.00 | 11,910.00 | 12,250.00 | 12,250.00 | 13,376,610 |
| 2026-03-09 | 13,350.00 | 15,430.00 | 13,130.00 | 14,390.00 | 14,390.00 | 20,769,779 |
| 2026-03-06 | 13,940.00 | 14,560.00 | 11,720.00 | 11,870.00 | 11,870.00 | 6,912,006 |
| 2026-03-05 | 10,450.00 | 16,150.00 | 9,510.00 | 12,700.00 | 12,700.00 | 18,836,900 |
| 2026-03-04 | 12,550.00 | 13,580.00 | 11,000.00 | 13,580.00 | 13,580.00 | 10,959,820 |
| 2026-03-03 | 10,200.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 3,089,025 |
| 2026-02-27 | 8,210.00 | 8,210.00 | 8,030.00 | 8,040.00 | 8,040.00 | 241,621 |
| 2026-02-26 | 8,300.00 | 8,360.00 | 8,250.00 | 8,290.00 | 8,290.00 | 215,115 |
| 2026-02-25 | 8,520.00 | 8,570.00 | 8,360.00 | 8,410.00 | 8,410.00 | 258,748 |
| 2026-02-24 | 8,560.00 | 8,630.00 | 8,370.00 | 8,530.00 | 8,530.00 | 336,205 |
| 2026-02-23 | 8,390.00 | 8,830.00 | 8,210.00 | 8,610.00 | 8,610.00 | 939,139 |
| 2026-02-20 | 8,510.00 | 8,770.00 | 8,400.00 | 8,630.00 | 8,630.00 | 1,487,571 |
| 2026-02-19 | 8,210.00 | 8,365.00 | 8,150.00 | 8,340.00 | 8,340.00 | 421,203 |
| 2026-02-13 | 8,100.00 | 8,130.00 | 8,010.00 | 8,130.00 | 8,130.00 | 103,796 |
| 2026-02-12 | 8,140.00 | 8,140.00 | 8,090.00 | 8,100.00 | 8,100.00 | 59,315 |
| 2026-02-11 | 8,120.00 | 8,140.00 | 8,050.00 | 8,120.00 | 8,120.00 | 112,977 |
| 2026-02-10 | 8,020.00 | 8,120.00 | 7,990.00 | 8,100.00 | 8,100.00 | 103,521 |
| 2026-02-09 | 7,980.00 | 8,060.00 | 7,970.00 | 8,020.00 | 8,020.00 | 112,756 |
| 2026-02-06 | 8,010.00 | 8,070.00 | 7,840.00 | 8,010.00 | 8,010.00 | 176,190 |
| 2026-02-05 | 8,170.00 | 8,170.00 | 8,010.00 | 8,070.00 | 8,070.00 | 152,322 |
| 2026-02-04 | 7,960.00 | 8,160.00 | 7,920.00 | 8,160.00 | 8,160.00 | 260,899 |
| 2026-02-03 | 7,970.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | 160,088 |
| 2026-02-02 | 8,220.00 | 8,220.00 | 7,960.00 | 7,960.00 | 7,960.00 | 289,956 |
| 2026-01-30 | 8,140.00 | 8,280.00 | 8,090.00 | 8,240.00 | 8,240.00 | 449,665 |
| 2026-01-29 | 8,040.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 144,169 |
| 2026-01-28 | 8,060.00 | 8,090.00 | 7,970.00 | 8,040.00 | 8,040.00 | 134,710 |
| 2026-01-27 | 8,150.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | 144,197 |
| 2026-01-26 | 8,140.00 | 8,190.00 | 8,060.00 | 8,120.00 | 8,120.00 | 143,477 |
| 2026-01-23 | 8,030.00 | 8,060.00 | 7,970.00 | 8,050.00 | 8,050.00 | 127,784 |
| 2026-01-22 | 7,980.00 | 8,140.00 | 7,940.00 | 8,090.00 | 8,090.00 | 180,845 |
| 2026-01-21 | 8,370.00 | 8,380.00 | 7,940.00 | 7,980.00 | 7,980.00 | 516,773 |
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.