Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,590.00 | 8,590.00 | 8,430.00 | 8,450.00 | 8,191.43 | 39,824 |
| 2025-07-23 | 8,450.00 | 8,600.00 | 8,410.00 | 8,520.00 | 8,259.29 | 55,877 |
| 2025-07-22 | 8,630.00 | 8,640.00 | 8,420.00 | 8,450.00 | 8,191.43 | 72,617 |
| 2025-07-21 | 8,690.00 | 8,700.00 | 8,630.00 | 8,660.00 | 8,395.01 | 46,469 |
| 2025-07-18 | 8,750.00 | 8,790.00 | 8,650.00 | 8,720.00 | 8,453.17 | 61,607 |
| 2025-07-17 | 8,730.00 | 8,760.00 | 8,630.00 | 8,750.00 | 8,482.25 | 98,678 |
| 2025-07-16 | 8,750.00 | 8,880.00 | 8,740.00 | 8,790.00 | 8,521.03 | 71,278 |
| 2025-07-15 | 8,740.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,482.25 | 81,001 |
| 2025-07-14 | 8,920.00 | 8,950.00 | 8,730.00 | 8,760.00 | 8,491.95 | 91,024 |
| 2025-07-11 | 8,690.00 | 8,870.00 | 8,650.00 | 8,840.00 | 8,569.50 | 160,497 |
| 2025-07-10 | 8,720.00 | 8,730.00 | 8,640.00 | 8,690.00 | 8,424.09 | 98,834 |
| 2025-07-09 | 8,600.00 | 8,700.00 | 8,580.00 | 8,650.00 | 8,385.31 | 125,506 |
| 2025-07-08 | 8,540.00 | 8,580.00 | 8,490.00 | 8,570.00 | 8,307.76 | 81,101 |
| 2025-07-07 | 8,510.00 | 8,530.00 | 8,400.00 | 8,510.00 | 8,249.60 | 73,219 |
| 2025-07-04 | 8,510.00 | 8,590.00 | 8,450.00 | 8,510.00 | 8,249.60 | 156,880 |
| 2025-07-03 | 8,460.00 | 8,520.00 | 8,430.00 | 8,490.00 | 8,230.21 | 153,930 |
| 2025-07-02 | 8,380.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,172.04 | 136,830 |
| 2025-07-01 | 8,320.00 | 8,450.00 | 8,310.00 | 8,430.00 | 8,172.04 | 98,830 |
| 2025-06-30 | 8,260.00 | 8,360.00 | 8,200.00 | 8,320.00 | 8,065.41 | 109,732 |
| 2025-06-27 | 8,330.00 | 8,370.00 | 8,270.00 | 8,340.00 | 8,084.80 | 79,949 |
| 2025-06-26 | 8,420.00 | 8,470.00 | 8,260.00 | 8,310.00 | 8,055.72 | 189,861 |
| 2025-06-25 | 8,450.00 | 8,820.00 | 8,420.00 | 8,470.00 | 8,210.82 | 517,672 |
| 2025-06-24 | 8,520.00 | 8,790.00 | 8,420.00 | 8,590.00 | 8,327.15 | 900,090 |
| 2025-06-23 | 11,070.00 | 11,230.00 | 10,260.00 | 10,360.00 | 10,042.99 | 2,354,503 |
| 2025-06-20 | 9,430.00 | 9,430.00 | 9,000.00 | 9,060.00 | 8,782.77 | 456,161 |
| 2025-06-19 | 9,500.00 | 10,120.00 | 9,500.00 | 9,900.00 | 9,597.06 | 1,149,859 |
| 2025-06-18 | 10,400.00 | 10,400.00 | 9,700.00 | 9,870.00 | 9,567.98 | 980,865 |
| 2025-06-17 | 9,460.00 | 10,140.00 | 9,350.00 | 9,550.00 | 9,257.77 | 2,024,478 |
| 2025-06-16 | 11,560.00 | 11,790.00 | 9,950.00 | 10,300.00 | 9,984.82 | 2,963,979 |
| 2025-06-13 | 8,110.00 | 10,500.00 | 8,090.00 | 10,170.00 | 9,858.80 | 7,289,540 |
| 2025-06-12 | 8,270.00 | 8,310.00 | 8,060.00 | 8,200.00 | 7,949.08 | 315,655 |
| 2025-06-11 | 7,890.00 | 7,900.00 | 7,810.00 | 7,880.00 | 7,638.87 | 34,635 |
| 2025-06-10 | 7,920.00 | 7,920.00 | 7,810.00 | 7,860.00 | 7,619.49 | 43,656 |
| 2025-06-09 | 7,870.00 | 7,890.00 | 7,820.00 | 7,890.00 | 7,648.57 | 42,549 |
| 2025-06-05 | 7,860.00 | 7,860.00 | 7,780.00 | 7,800.00 | 7,561.32 | 29,518 |
| 2025-06-04 | 7,790.00 | 7,830.00 | 7,760.00 | 7,830.00 | 7,590.40 | 42,158 |
| 2025-06-02 | 7,780.00 | 7,820.00 | 7,750.00 | 7,780.00 | 7,541.93 | 25,831 |
| 2025-05-30 | 7,730.00 | 7,800.00 | 7,720.00 | 7,790.00 | 7,551.63 | 52,796 |
| 2025-05-29 | 7,700.00 | 7,770.00 | 7,680.00 | 7,730.00 | 7,493.46 | 20,692 |
| 2025-05-28 | 7,720.00 | 7,750.00 | 7,660.00 | 7,710.00 | 7,474.08 | 34,596 |
| 2025-05-27 | 7,730.00 | 7,790.00 | 7,690.00 | 7,710.00 | 7,474.08 | 16,952 |
| 2025-05-26 | 7,700.00 | 7,780.00 | 7,700.00 | 7,730.00 | 7,493.46 | 20,207 |
| 2025-05-23 | 7,670.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,454.69 | 29,477 |
| 2025-05-22 | 7,750.00 | 7,750.00 | 7,630.00 | 7,670.00 | 7,435.30 | 26,581 |
| 2025-05-21 | 7,760.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,512.85 | 32,617 |
| 2025-05-20 | 7,720.00 | 7,850.00 | 7,610.00 | 7,640.00 | 7,406.22 | 67,160 |
| 2025-05-19 | 7,520.00 | 7,660.00 | 7,500.00 | 7,510.00 | 7,280.20 | 31,669 |
| 2025-05-16 | 7,700.00 | 7,710.00 | 7,570.00 | 7,570.00 | 7,338.36 | 46,529 |
| 2025-05-15 | 7,770.00 | 7,770.00 | 7,640.00 | 7,690.00 | 7,454.69 | 15,593 |
| 2025-05-14 | 7,650.00 | 7,770.00 | 7,630.00 | 7,720.00 | 7,483.77 | 38,519 |
| 2025-05-13 | 7,550.00 | 7,650.00 | 7,550.00 | 7,630.00 | 7,396.52 | 16,557 |
| 2025-05-12 | 7,630.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,367.44 | 23,099 |
| 2025-05-09 | 7,690.00 | 7,720.00 | 7,600.00 | 7,630.00 | 7,396.52 | 19,415 |
| 2025-05-08 | 7,700.00 | 7,740.00 | 7,650.00 | 7,660.00 | 7,425.61 | 25,546 |
| 2025-05-07 | 7,700.00 | 7,810.00 | 7,680.00 | 7,740.00 | 7,503.16 | 24,926 |
| 2025-05-02 | 7,830.00 | 7,860.00 | 7,750.00 | 7,770.00 | 7,532.24 | 21,271 |
| 2025-04-30 | 7,770.00 | 7,840.00 | 7,670.00 | 7,760.00 | 7,522.55 | 17,764 |
| 2025-04-29 | 7,750.00 | 7,840.00 | 7,680.00 | 7,840.00 | 7,600.10 | 16,490 |
| 2025-04-28 | 7,840.00 | 7,860.00 | 7,730.00 | 7,730.00 | 7,493.46 | 24,855 |
| 2025-04-25 | 7,800.00 | 7,850.00 | 7,760.00 | 7,810.00 | 7,571.02 | 20,829 |
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.