Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,040.00 | 8,300.00 | 7,960.00 | 8,070.00 | 8,070.00 | 327,877 |
| 2026-01-19 | 7,820.00 | 8,060.00 | 7,820.00 | 7,960.00 | 7,960.00 | 140,122 |
| 2026-01-16 | 7,850.00 | 7,900.00 | 7,800.00 | 7,820.00 | 7,820.00 | 52,419 |
| 2026-01-15 | 7,880.00 | 7,900.00 | 7,810.00 | 7,850.00 | 7,850.00 | 53,400 |
| 2026-01-14 | 7,840.00 | 7,990.00 | 7,840.00 | 7,880.00 | 7,880.00 | 74,638 |
| 2026-01-13 | 7,920.00 | 7,920.00 | 7,810.00 | 7,840.00 | 7,840.00 | 46,613 |
| 2026-01-12 | 7,900.00 | 7,940.00 | 7,810.00 | 7,920.00 | 7,920.00 | 67,341 |
| 2026-01-09 | 7,910.00 | 7,910.00 | 7,770.00 | 7,810.00 | 7,810.00 | 44,736 |
| 2026-01-08 | 7,960.00 | 7,960.00 | 7,810.00 | 7,820.00 | 7,820.00 | 97,882 |
| 2026-01-07 | 8,040.00 | 8,050.00 | 7,960.00 | 7,960.00 | 7,960.00 | 83,960 |
| 2026-01-06 | 8,030.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | 102,800 |
| 2026-01-05 | 8,060.00 | 8,110.00 | 8,000.00 | 8,030.00 | 8,030.00 | 79,414 |
| 2026-01-02 | 8,040.00 | 8,080.00 | 8,010.00 | 8,030.00 | 8,030.00 | 43,641 |
| 2025-12-30 | 8,020.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,040.00 | 21,665 |
| 2025-12-29 | 8,050.00 | 8,100.00 | 8,000.00 | 8,020.00 | 8,020.00 | 61,950 |
| 2025-12-26 | 8,210.00 | 8,210.00 | 8,130.00 | 8,170.00 | 7,920.00 | 26,946 |
| 2025-12-24 | 8,160.00 | 8,190.00 | 8,130.00 | 8,180.00 | 7,929.69 | 32,817 |
| 2025-12-23 | 8,120.00 | 8,190.00 | 8,100.00 | 8,130.00 | 7,881.22 | 34,317 |
| 2025-12-22 | 8,120.00 | 8,160.00 | 8,110.00 | 8,160.00 | 7,910.31 | 23,902 |
| 2025-12-19 | 8,090.00 | 8,130.00 | 8,080.00 | 8,100.00 | 7,852.14 | 35,933 |
| 2025-12-18 | 8,310.00 | 8,310.00 | 8,070.00 | 8,100.00 | 7,852.14 | 90,996 |
| 2025-12-17 | 8,100.00 | 8,130.00 | 8,050.00 | 8,110.00 | 7,861.84 | 27,704 |
| 2025-12-16 | 8,150.00 | 8,170.00 | 8,070.00 | 8,140.00 | 7,890.92 | 43,396 |
| 2025-12-15 | 8,170.00 | 8,230.00 | 8,140.00 | 8,170.00 | 7,920.00 | 19,370 |
| 2025-12-12 | 8,180.00 | 8,200.00 | 8,140.00 | 8,200.00 | 7,949.08 | 29,340 |
| 2025-12-11 | 8,100.00 | 8,250.00 | 8,100.00 | 8,150.00 | 7,900.61 | 33,642 |
| 2025-12-10 | 8,100.00 | 8,140.00 | 8,080.00 | 8,120.00 | 7,871.53 | 19,346 |
| 2025-12-09 | 8,200.00 | 8,200.00 | 8,100.00 | 8,120.00 | 7,871.53 | 22,360 |
| 2025-12-08 | 8,220.00 | 8,220.00 | 8,150.00 | 8,200.00 | 7,949.08 | 14,011 |
| 2025-12-05 | 8,170.00 | 8,200.00 | 8,150.00 | 8,200.00 | 7,949.08 | 20,635 |
| 2025-12-04 | 8,230.00 | 8,250.00 | 8,130.00 | 8,170.00 | 7,920.00 | 26,534 |
| 2025-12-03 | 8,150.00 | 8,320.00 | 8,150.00 | 8,250.00 | 7,997.55 | 69,151 |
| 2025-12-02 | 8,060.00 | 8,170.00 | 8,060.00 | 8,160.00 | 7,910.31 | 23,701 |
| 2025-12-01 | 8,120.00 | 8,150.00 | 8,090.00 | 8,120.00 | 7,871.53 | 24,368 |
| 2025-11-28 | 8,080.00 | 8,120.00 | 8,050.00 | 8,100.00 | 7,852.14 | 27,506 |
| 2025-11-27 | 8,050.00 | 8,100.00 | 8,040.00 | 8,060.00 | 7,813.37 | 11,041 |
| 2025-11-26 | 8,040.00 | 8,110.00 | 7,990.00 | 8,050.00 | 7,803.67 | 60,079 |
| 2025-11-25 | 8,040.00 | 8,060.00 | 7,940.00 | 7,980.00 | 7,735.81 | 48,467 |
| 2025-11-24 | 8,070.00 | 8,080.00 | 8,010.00 | 8,020.00 | 7,774.59 | 24,657 |
| 2025-11-21 | 8,090.00 | 8,090.00 | 8,010.00 | 8,050.00 | 7,803.67 | 21,194 |
| 2025-11-20 | 8,080.00 | 8,150.00 | 8,070.00 | 8,130.00 | 7,881.22 | 15,312 |
| 2025-11-19 | 8,100.00 | 8,130.00 | 8,010.00 | 8,070.00 | 7,823.06 | 31,573 |
| 2025-11-18 | 8,160.00 | 8,220.00 | 8,060.00 | 8,080.00 | 7,832.75 | 51,533 |
| 2025-11-17 | 8,280.00 | 8,290.00 | 8,200.00 | 8,250.00 | 7,997.55 | 25,554 |
| 2025-11-14 | 8,260.00 | 8,410.00 | 8,250.00 | 8,290.00 | 8,036.33 | 37,380 |
| 2025-11-13 | 8,350.00 | 8,400.00 | 8,310.00 | 8,380.00 | 8,123.57 | 30,878 |
| 2025-11-12 | 8,310.00 | 8,400.00 | 8,300.00 | 8,370.00 | 8,113.88 | 52,476 |
| 2025-11-11 | 8,260.00 | 8,380.00 | 8,250.00 | 8,300.00 | 8,046.02 | 35,878 |
| 2025-11-10 | 8,170.00 | 8,330.00 | 8,170.00 | 8,300.00 | 8,046.02 | 41,440 |
| 2025-11-07 | 8,310.00 | 8,310.00 | 8,150.00 | 8,220.00 | 7,968.47 | 67,859 |
| 2025-11-06 | 8,240.00 | 8,340.00 | 8,230.00 | 8,340.00 | 8,084.80 | 40,210 |
| 2025-11-05 | 8,300.00 | 8,300.00 | 8,050.00 | 8,230.00 | 7,978.16 | 61,845 |
| 2025-11-04 | 8,280.00 | 8,320.00 | 8,210.00 | 8,310.00 | 8,055.72 | 32,151 |
| 2025-11-03 | 8,210.00 | 8,290.00 | 8,190.00 | 8,240.00 | 7,987.86 | 37,442 |
| 2025-10-31 | 8,300.00 | 8,300.00 | 8,190.00 | 8,190.00 | 7,939.39 | 38,454 |
| 2025-10-30 | 8,340.00 | 8,350.00 | 8,230.00 | 8,260.00 | 8,007.25 | 56,743 |
| 2025-10-29 | 8,410.00 | 8,420.00 | 8,320.00 | 8,370.00 | 8,113.88 | 46,461 |
| 2025-10-28 | 8,430.00 | 8,450.00 | 8,390.00 | 8,410.00 | 8,152.66 | 59,280 |
| 2025-10-27 | 8,390.00 | 8,500.00 | 8,390.00 | 8,460.00 | 8,201.13 | 98,504 |
| 2025-10-24 | 8,460.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,201.13 | 87,511 |
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.