Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,760.00 | 7,820.00 | 7,760.00 | 7,770.00 | 7,532.24 | 13,290 |
| 2025-04-23 | 7,830.00 | 7,830.00 | 7,750.00 | 7,760.00 | 7,522.55 | 20,667 |
| 2025-04-22 | 7,690.00 | 7,800.00 | 7,690.00 | 7,800.00 | 7,561.32 | 22,175 |
| 2025-04-21 | 7,720.00 | 7,760.00 | 7,630.00 | 7,730.00 | 7,493.46 | 14,705 |
| 2025-04-18 | 7,600.00 | 7,740.00 | 7,600.00 | 7,720.00 | 7,483.77 | 8,871 |
| 2025-04-17 | 7,580.00 | 7,690.00 | 7,550.00 | 7,650.00 | 7,415.91 | 18,943 |
| 2025-04-16 | 7,700.00 | 7,720.00 | 7,550.00 | 7,580.00 | 7,348.05 | 14,314 |
| 2025-04-15 | 7,610.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,454.69 | 18,644 |
| 2025-04-14 | 7,610.00 | 7,620.00 | 7,430.00 | 7,600.00 | 7,367.44 | 19,063 |
| 2025-04-11 | 7,500.00 | 7,580.00 | 7,490.00 | 7,530.00 | 7,299.58 | 18,690 |
| 2025-04-10 | 7,550.00 | 7,550.00 | 7,400.00 | 7,500.00 | 7,270.50 | 45,146 |
| 2025-04-09 | 7,270.00 | 7,460.00 | 7,250.00 | 7,340.00 | 7,115.40 | 27,961 |
| 2025-04-08 | 7,310.00 | 7,500.00 | 7,310.00 | 7,320.00 | 7,096.01 | 29,458 |
| 2025-04-07 | 7,500.00 | 7,500.00 | 7,270.00 | 7,310.00 | 7,086.32 | 54,662 |
| 2025-04-04 | 7,500.00 | 7,690.00 | 7,450.00 | 7,600.00 | 7,367.44 | 41,018 |
| 2025-04-03 | 7,580.00 | 7,720.00 | 7,550.00 | 7,570.00 | 7,338.36 | 30,288 |
| 2025-04-02 | 7,850.00 | 7,860.00 | 7,640.00 | 7,700.00 | 7,464.38 | 41,334 |
| 2025-04-01 | 7,710.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,571.02 | 35,671 |
| 2025-03-31 | 7,700.00 | 7,990.00 | 7,690.00 | 7,730.00 | 7,493.46 | 88,403 |
| 2025-03-28 | 7,760.00 | 7,780.00 | 7,680.00 | 7,700.00 | 7,464.38 | 33,967 |
| 2025-03-27 | 7,780.00 | 7,840.00 | 7,750.00 | 7,790.00 | 7,551.63 | 30,737 |
| 2025-03-26 | 7,780.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,590.40 | 19,154 |
| 2025-03-25 | 7,800.00 | 7,850.00 | 7,770.00 | 7,780.00 | 7,541.93 | 28,619 |
| 2025-03-24 | 7,830.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,561.32 | 39,933 |
| 2025-03-21 | 7,850.00 | 7,870.00 | 7,780.00 | 7,830.00 | 7,590.40 | 59,528 |
| 2025-03-20 | 7,910.00 | 7,940.00 | 7,840.00 | 7,850.00 | 7,609.79 | 34,234 |
| 2025-03-19 | 7,960.00 | 7,980.00 | 7,880.00 | 7,890.00 | 7,648.57 | 21,979 |
| 2025-03-18 | 7,910.00 | 7,930.00 | 7,840.00 | 7,900.00 | 7,658.26 | 24,714 |
| 2025-03-17 | 7,890.00 | 7,920.00 | 7,840.00 | 7,850.00 | 7,609.79 | 20,619 |
| 2025-03-14 | 7,960.00 | 7,960.00 | 7,810.00 | 7,860.00 | 7,619.49 | 26,888 |
| 2025-03-13 | 7,900.00 | 7,990.00 | 7,880.00 | 7,880.00 | 7,638.87 | 47,279 |
| 2025-03-12 | 7,890.00 | 8,000.00 | 7,890.00 | 7,930.00 | 7,687.34 | 22,757 |
| 2025-03-11 | 7,900.00 | 7,960.00 | 7,850.00 | 7,920.00 | 7,677.65 | 60,526 |
| 2025-03-10 | 7,980.00 | 8,060.00 | 7,920.00 | 7,980.00 | 7,735.81 | 32,808 |
| 2025-03-07 | 8,010.00 | 8,050.00 | 7,960.00 | 7,980.00 | 7,735.81 | 52,390 |
| 2025-03-06 | 8,100.00 | 8,250.00 | 8,010.00 | 8,010.00 | 7,764.90 | 75,896 |
| 2025-03-05 | 7,800.00 | 8,570.00 | 7,800.00 | 8,060.00 | 7,813.37 | 475,829 |
| 2025-03-04 | 7,850.00 | 7,940.00 | 7,810.00 | 7,850.00 | 7,609.79 | 32,432 |
| 2025-02-28 | 8,000.00 | 8,000.00 | 7,850.00 | 7,870.00 | 7,629.18 | 79,074 |
| 2025-02-27 | 8,010.00 | 8,070.00 | 7,980.00 | 8,000.00 | 7,755.20 | 45,046 |
| 2025-02-26 | 8,030.00 | 8,070.00 | 7,980.00 | 8,040.00 | 7,793.98 | 62,115 |
| 2025-02-25 | 8,080.00 | 8,100.00 | 8,030.00 | 8,050.00 | 7,803.67 | 43,064 |
| 2025-02-24 | 8,070.00 | 8,120.00 | 8,040.00 | 8,090.00 | 7,842.45 | 44,993 |
| 2025-02-21 | 8,150.00 | 8,170.00 | 8,070.00 | 8,070.00 | 7,823.06 | 43,609 |
| 2025-02-20 | 8,190.00 | 8,210.00 | 8,100.00 | 8,150.00 | 7,900.61 | 94,025 |
| 2025-02-19 | 8,110.00 | 8,140.00 | 8,060.00 | 8,110.00 | 7,861.84 | 74,111 |
| 2025-02-18 | 7,980.00 | 8,130.00 | 7,980.00 | 8,040.00 | 7,793.98 | 48,594 |
| 2025-02-17 | 7,990.00 | 8,020.00 | 7,970.00 | 7,980.00 | 7,735.81 | 39,435 |
| 2025-02-14 | 8,040.00 | 8,040.00 | 7,960.00 | 7,980.00 | 7,735.81 | 56,844 |
| 2025-02-13 | 8,020.00 | 8,030.00 | 7,910.00 | 7,980.00 | 7,735.81 | 74,864 |
| 2025-02-12 | 8,040.00 | 8,080.00 | 8,030.00 | 8,030.00 | 7,784.28 | 46,837 |
| 2025-02-11 | 8,150.00 | 8,150.00 | 8,010.00 | 8,070.00 | 7,823.06 | 51,347 |
| 2025-02-10 | 8,070.00 | 8,070.00 | 7,950.00 | 8,040.00 | 7,793.98 | 40,336 |
| 2025-02-07 | 7,950.00 | 8,070.00 | 7,900.00 | 8,050.00 | 7,803.67 | 150,743 |
| 2025-02-06 | 8,310.00 | 8,360.00 | 8,260.00 | 8,280.00 | 8,026.63 | 114,888 |
| 2025-02-05 | 8,320.00 | 8,440.00 | 8,280.00 | 8,340.00 | 8,084.80 | 108,928 |
| 2025-02-04 | 8,220.00 | 8,590.00 | 8,220.00 | 8,350.00 | 8,094.49 | 404,127 |
| 2025-02-03 | 8,270.00 | 9,230.00 | 8,120.00 | 8,400.00 | 8,142.96 | 1,512,570 |
| 2025-01-31 | 8,230.00 | 8,230.00 | 8,080.00 | 8,080.00 | 7,832.75 | 47,221 |
| 2025-01-24 | 8,230.00 | 8,240.00 | 8,150.00 | 8,200.00 | 7,949.08 | 46,082 |
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.