Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,340.00 | 8,400.00 | 8,190.00 | 8,230.00 | 7,978.16 | 75,763 |
| 2025-01-22 | 8,420.00 | 8,450.00 | 8,320.00 | 8,390.00 | 8,133.27 | 46,372 |
| 2025-01-21 | 8,400.00 | 8,500.00 | 8,400.00 | 8,420.00 | 8,162.35 | 34,288 |
| 2025-01-20 | 8,590.00 | 8,590.00 | 8,420.00 | 8,470.00 | 8,210.82 | 93,477 |
| 2025-01-17 | 8,660.00 | 8,700.00 | 8,560.00 | 8,580.00 | 8,317.45 | 56,314 |
| 2025-01-16 | 8,550.00 | 8,610.00 | 8,530.00 | 8,600.00 | 8,336.84 | 54,125 |
| 2025-01-15 | 8,650.00 | 8,750.00 | 8,510.00 | 8,540.00 | 8,278.68 | 83,814 |
| 2025-01-14 | 8,620.00 | 8,760.00 | 8,610.00 | 8,660.00 | 8,395.01 | 89,029 |
| 2025-01-13 | 8,840.00 | 8,900.00 | 8,620.00 | 8,660.00 | 8,395.01 | 147,298 |
| 2025-01-10 | 8,780.00 | 8,780.00 | 8,620.00 | 8,660.00 | 8,395.01 | 54,138 |
| 2025-01-09 | 8,700.00 | 8,720.00 | 8,640.00 | 8,690.00 | 8,424.09 | 61,621 |
| 2025-01-08 | 8,640.00 | 8,730.00 | 8,630.00 | 8,700.00 | 8,433.78 | 61,611 |
| 2025-01-07 | 8,750.00 | 8,790.00 | 8,690.00 | 8,700.00 | 8,433.78 | 87,054 |
| 2025-01-06 | 8,700.00 | 8,800.00 | 8,570.00 | 8,750.00 | 8,482.25 | 149,799 |
| 2025-01-03 | 8,700.00 | 8,720.00 | 8,590.00 | 8,680.00 | 8,414.39 | 108,297 |
| 2025-01-02 | 8,780.00 | 8,830.00 | 8,580.00 | 8,610.00 | 8,346.54 | 219,477 |
| 2024-12-30 | 8,690.00 | 8,890.00 | 8,290.00 | 8,490.00 | 8,230.21 | 306,819 |
| 2024-12-27 | 8,360.00 | 8,360.00 | 8,170.00 | 8,200.00 | 7,949.08 | 75,722 |
| 2024-12-26 | 8,580.00 | 8,580.00 | 8,400.00 | 8,500.00 | 7,997.55 | 52,051 |
| 2024-12-24 | 8,470.00 | 8,530.00 | 8,450.00 | 8,470.00 | 7,969.33 | 42,600 |
| 2024-12-23 | 8,500.00 | 8,530.00 | 8,330.00 | 8,450.00 | 7,950.51 | 43,267 |
| 2024-12-20 | 8,500.00 | 8,630.00 | 8,210.00 | 8,380.00 | 7,884.65 | 90,134 |
| 2024-12-19 | 8,450.00 | 8,460.00 | 8,320.00 | 8,360.00 | 7,865.83 | 49,129 |
| 2024-12-18 | 8,430.00 | 8,530.00 | 8,430.00 | 8,500.00 | 7,997.55 | 42,534 |
| 2024-12-17 | 8,450.00 | 8,500.00 | 8,410.00 | 8,470.00 | 7,969.33 | 47,319 |
| 2024-12-16 | 8,470.00 | 8,550.00 | 8,430.00 | 8,450.00 | 7,950.51 | 67,458 |
| 2024-12-13 | 8,300.00 | 8,470.00 | 8,280.00 | 8,420.00 | 7,922.28 | 59,014 |
| 2024-12-12 | 8,410.00 | 8,410.00 | 8,180.00 | 8,330.00 | 7,837.60 | 58,770 |
| 2024-12-11 | 8,130.00 | 8,390.00 | 8,130.00 | 8,290.00 | 7,799.97 | 62,748 |
| 2024-12-10 | 7,680.00 | 8,180.00 | 7,680.00 | 8,130.00 | 7,649.42 | 105,505 |
| 2024-12-09 | 8,050.00 | 8,200.00 | 7,680.00 | 7,680.00 | 7,226.02 | 264,559 |
| 2024-12-06 | 8,350.00 | 8,470.00 | 8,030.00 | 8,290.00 | 7,799.97 | 156,274 |
| 2024-12-05 | 8,530.00 | 8,610.00 | 8,410.00 | 8,440.00 | 7,941.10 | 129,733 |
| 2024-12-04 | 8,730.00 | 8,850.00 | 8,480.00 | 8,590.00 | 8,082.23 | 236,945 |
| 2024-12-03 | 8,650.00 | 8,950.00 | 8,650.00 | 8,950.00 | 8,420.95 | 73,361 |
| 2024-12-02 | 8,950.00 | 9,030.00 | 8,760.00 | 8,780.00 | 8,261.00 | 125,959 |
| 2024-11-29 | 9,150.00 | 9,250.00 | 8,950.00 | 8,950.00 | 8,420.95 | 109,367 |
| 2024-11-28 | 9,090.00 | 9,180.00 | 9,070.00 | 9,150.00 | 8,609.13 | 71,732 |
| 2024-11-27 | 9,250.00 | 9,320.00 | 9,120.00 | 9,150.00 | 8,609.13 | 115,855 |
| 2024-11-26 | 9,270.00 | 9,270.00 | 9,120.00 | 9,190.00 | 8,646.77 | 141,340 |
| 2024-11-25 | 9,300.00 | 9,440.00 | 9,210.00 | 9,250.00 | 8,703.22 | 252,618 |
| 2024-11-22 | 9,750.00 | 9,900.00 | 9,330.00 | 9,330.00 | 8,778.49 | 789,502 |
| 2024-11-21 | 9,500.00 | 9,630.00 | 9,210.00 | 9,390.00 | 8,834.94 | 620,568 |
| 2024-11-20 | 9,330.00 | 9,420.00 | 9,200.00 | 9,420.00 | 8,863.17 | 148,993 |
| 2024-11-19 | 9,280.00 | 9,340.00 | 9,150.00 | 9,330.00 | 8,778.49 | 187,167 |
| 2024-11-18 | 8,940.00 | 9,280.00 | 8,940.00 | 9,140.00 | 8,599.72 | 159,277 |
| 2024-11-15 | 8,600.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,373.91 | 168,384 |
| 2024-11-14 | 8,730.00 | 8,870.00 | 8,650.00 | 8,730.00 | 8,213.96 | 145,418 |
| 2024-11-13 | 8,870.00 | 8,960.00 | 8,720.00 | 8,730.00 | 8,213.96 | 170,554 |
| 2024-11-12 | 9,190.00 | 9,250.00 | 8,910.00 | 8,910.00 | 8,383.32 | 209,200 |
| 2024-11-11 | 9,250.00 | 9,330.00 | 9,040.00 | 9,070.00 | 8,533.86 | 130,416 |
| 2024-11-08 | 9,270.00 | 9,430.00 | 9,270.00 | 9,300.00 | 8,750.26 | 103,402 |
| 2024-11-07 | 9,230.00 | 9,310.00 | 9,030.00 | 9,270.00 | 8,722.04 | 109,003 |
| 2024-11-06 | 9,330.00 | 9,400.00 | 9,220.00 | 9,230.00 | 8,684.40 | 109,555 |
| 2024-11-05 | 9,380.00 | 9,440.00 | 9,340.00 | 9,350.00 | 8,797.31 | 91,484 |
| 2024-11-04 | 9,200.00 | 9,380.00 | 9,200.00 | 9,360.00 | 8,806.72 | 93,860 |
| 2024-11-01 | 9,160.00 | 9,270.00 | 9,100.00 | 9,200.00 | 8,656.17 | 88,790 |
| 2024-10-31 | 9,170.00 | 9,260.00 | 9,140.00 | 9,150.00 | 8,609.13 | 94,242 |
| 2024-10-30 | 9,150.00 | 9,300.00 | 9,140.00 | 9,210.00 | 8,665.58 | 111,383 |
| 2024-10-29 | 9,140.00 | 9,160.00 | 9,010.00 | 9,140.00 | 8,599.72 | 170,500 |
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.