Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,460.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,201.13 | 87,511 |
| 2025-10-23 | 8,570.00 | 8,590.00 | 8,400.00 | 8,440.00 | 8,181.74 | 138,776 |
| 2025-10-22 | 8,380.00 | 8,480.00 | 8,340.00 | 8,460.00 | 8,201.13 | 110,960 |
| 2025-10-21 | 8,730.00 | 8,740.00 | 8,280.00 | 8,310.00 | 8,055.72 | 309,089 |
| 2025-10-20 | 8,140.00 | 8,140.00 | 8,000.00 | 8,110.00 | 7,861.84 | 35,715 |
| 2025-10-17 | 8,110.00 | 8,140.00 | 8,060.00 | 8,070.00 | 7,823.06 | 20,406 |
| 2025-10-16 | 8,140.00 | 8,140.00 | 8,090.00 | 8,130.00 | 7,881.22 | 22,275 |
| 2025-10-15 | 8,010.00 | 8,120.00 | 7,990.00 | 8,090.00 | 7,842.45 | 27,819 |
| 2025-10-14 | 8,090.00 | 8,090.00 | 8,010.00 | 8,040.00 | 7,793.98 | 38,906 |
| 2025-10-13 | 7,950.00 | 8,100.00 | 7,930.00 | 8,020.00 | 7,774.59 | 24,249 |
| 2025-10-10 | 8,180.00 | 8,180.00 | 8,030.00 | 8,110.00 | 7,861.84 | 39,381 |
| 2025-10-02 | 8,170.00 | 8,210.00 | 8,110.00 | 8,180.00 | 7,929.69 | 40,518 |
| 2025-10-01 | 8,050.00 | 8,140.00 | 8,050.00 | 8,080.00 | 7,832.75 | 14,838 |
| 2025-09-30 | 8,160.00 | 8,170.00 | 8,070.00 | 8,100.00 | 7,852.14 | 22,856 |
| 2025-09-29 | 8,170.00 | 8,190.00 | 8,120.00 | 8,160.00 | 7,910.31 | 21,863 |
| 2025-09-26 | 8,240.00 | 8,250.00 | 8,110.00 | 8,110.00 | 7,861.84 | 28,255 |
| 2025-09-25 | 8,310.00 | 8,310.00 | 8,160.00 | 8,160.00 | 7,910.31 | 23,050 |
| 2025-09-24 | 8,350.00 | 8,360.00 | 8,160.00 | 8,170.00 | 7,920.00 | 57,751 |
| 2025-09-23 | 8,220.00 | 8,290.00 | 8,150.00 | 8,160.00 | 7,910.31 | 46,641 |
| 2025-09-22 | 8,330.00 | 8,400.00 | 8,260.00 | 8,280.00 | 8,026.63 | 40,077 |
| 2025-09-19 | 8,270.00 | 8,280.00 | 8,190.00 | 8,240.00 | 7,987.86 | 34,768 |
| 2025-09-18 | 8,270.00 | 8,330.00 | 8,160.00 | 8,330.00 | 8,075.10 | 28,697 |
| 2025-09-17 | 8,500.00 | 8,550.00 | 8,270.00 | 8,290.00 | 8,036.33 | 162,259 |
| 2025-09-16 | 8,260.00 | 8,260.00 | 8,150.00 | 8,160.00 | 7,910.31 | 21,840 |
| 2025-09-15 | 8,210.00 | 8,230.00 | 8,170.00 | 8,200.00 | 7,949.08 | 25,581 |
| 2025-09-12 | 8,170.00 | 8,230.00 | 8,130.00 | 8,180.00 | 7,929.69 | 44,900 |
| 2025-09-11 | 8,200.00 | 8,220.00 | 8,110.00 | 8,170.00 | 7,920.00 | 28,813 |
| 2025-09-10 | 8,100.00 | 8,200.00 | 8,060.00 | 8,170.00 | 7,920.00 | 42,209 |
| 2025-09-09 | 8,040.00 | 8,040.00 | 7,970.00 | 8,030.00 | 7,784.28 | 23,601 |
| 2025-09-08 | 8,040.00 | 8,040.00 | 7,970.00 | 8,020.00 | 7,774.59 | 8,770 |
| 2025-09-05 | 8,020.00 | 8,040.00 | 7,980.00 | 8,030.00 | 7,784.28 | 19,200 |
| 2025-09-04 | 8,030.00 | 8,040.00 | 8,000.00 | 8,020.00 | 7,774.59 | 10,426 |
| 2025-09-03 | 7,980.00 | 8,030.00 | 7,980.00 | 8,020.00 | 7,774.59 | 16,594 |
| 2025-09-02 | 7,910.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,745.51 | 17,806 |
| 2025-09-01 | 7,990.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,706.73 | 33,361 |
| 2025-08-29 | 8,040.00 | 8,070.00 | 8,000.00 | 8,020.00 | 7,774.59 | 22,711 |
| 2025-08-28 | 8,060.00 | 8,060.00 | 8,000.00 | 8,010.00 | 7,764.90 | 22,431 |
| 2025-08-27 | 8,130.00 | 8,150.00 | 8,010.00 | 8,070.00 | 7,823.06 | 20,061 |
| 2025-08-26 | 8,170.00 | 8,180.00 | 8,070.00 | 8,100.00 | 7,852.14 | 18,360 |
| 2025-08-25 | 8,060.00 | 8,170.00 | 8,060.00 | 8,140.00 | 7,890.92 | 21,216 |
| 2025-08-22 | 8,010.00 | 8,140.00 | 8,010.00 | 8,060.00 | 7,813.37 | 18,306 |
| 2025-08-21 | 7,980.00 | 8,090.00 | 7,980.00 | 8,050.00 | 7,803.67 | 11,429 |
| 2025-08-20 | 8,000.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,803.67 | 31,860 |
| 2025-08-19 | 8,200.00 | 8,200.00 | 8,040.00 | 8,070.00 | 7,823.06 | 31,631 |
| 2025-08-18 | 8,250.00 | 8,260.00 | 8,140.00 | 8,190.00 | 7,939.39 | 43,858 |
| 2025-08-14 | 8,320.00 | 8,320.00 | 8,230.00 | 8,240.00 | 7,987.86 | 15,007 |
| 2025-08-13 | 8,270.00 | 8,330.00 | 8,230.00 | 8,270.00 | 8,016.94 | 32,556 |
| 2025-08-12 | 8,310.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,026.63 | 24,854 |
| 2025-08-11 | 8,220.00 | 8,330.00 | 8,220.00 | 8,270.00 | 8,016.94 | 26,845 |
| 2025-08-08 | 8,250.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,026.63 | 20,618 |
| 2025-08-07 | 8,390.00 | 8,390.00 | 8,300.00 | 8,300.00 | 8,046.02 | 26,824 |
| 2025-08-06 | 8,260.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,113.88 | 15,125 |
| 2025-08-05 | 8,190.00 | 8,340.00 | 8,190.00 | 8,320.00 | 8,065.41 | 26,488 |
| 2025-08-04 | 8,140.00 | 8,280.00 | 8,130.00 | 8,230.00 | 7,978.16 | 21,207 |
| 2025-08-01 | 8,490.00 | 8,490.00 | 8,200.00 | 8,200.00 | 7,949.08 | 55,900 |
| 2025-07-31 | 8,520.00 | 8,520.00 | 8,420.00 | 8,490.00 | 8,230.21 | 30,412 |
| 2025-07-30 | 8,610.00 | 8,670.00 | 8,470.00 | 8,500.00 | 8,239.90 | 102,145 |
| 2025-07-29 | 8,500.00 | 8,500.00 | 8,300.00 | 8,430.00 | 8,172.04 | 28,872 |
| 2025-07-28 | 8,450.00 | 8,450.00 | 8,330.00 | 8,380.00 | 8,123.57 | 37,314 |
| 2025-07-25 | 8,480.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,191.43 | 29,689 |
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.