Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,690.00 | 9,690.00 | 9,260.00 | 9,270.00 | 8,722.04 | 261,491 |
| 2024-10-25 | 9,680.00 | 9,680.00 | 9,330.00 | 9,380.00 | 8,825.53 | 263,899 |
| 2024-10-24 | 9,370.00 | 9,630.00 | 9,360.00 | 9,550.00 | 8,985.48 | 265,336 |
| 2024-10-23 | 9,510.00 | 9,510.00 | 9,340.00 | 9,380.00 | 8,825.53 | 186,542 |
| 2024-10-22 | 9,310.00 | 9,670.00 | 9,160.00 | 9,590.00 | 9,023.12 | 358,834 |
| 2024-10-21 | 9,200.00 | 9,370.00 | 9,120.00 | 9,350.00 | 8,797.31 | 101,464 |
| 2024-10-18 | 9,130.00 | 9,300.00 | 9,080.00 | 9,200.00 | 8,656.17 | 147,762 |
| 2024-10-17 | 9,280.00 | 9,370.00 | 9,180.00 | 9,210.00 | 8,665.58 | 124,790 |
| 2024-10-16 | 9,200.00 | 9,340.00 | 9,070.00 | 9,280.00 | 8,731.45 | 131,089 |
| 2024-10-15 | 9,300.00 | 9,420.00 | 9,220.00 | 9,380.00 | 8,825.53 | 193,324 |
| 2024-10-14 | 9,720.00 | 10,140.00 | 8,990.00 | 9,450.00 | 8,891.40 | 481,986 |
| 2024-10-11 | 9,780.00 | 9,870.00 | 9,710.00 | 9,820.00 | 9,239.52 | 234,236 |
| 2024-10-10 | 9,650.00 | 9,860.00 | 9,610.00 | 9,780.00 | 9,201.89 | 398,411 |
| 2024-10-08 | 10,360.00 | 10,370.00 | 10,020.00 | 10,080.00 | 9,484.16 | 579,090 |
| 2024-10-07 | 10,030.00 | 10,240.00 | 9,990.00 | 10,080.00 | 9,484.16 | 652,063 |
| 2024-10-04 | 10,200.00 | 10,740.00 | 9,960.00 | 10,320.00 | 9,709.97 | 3,633,972 |
| 2024-10-02 | 10,240.00 | 10,300.00 | 9,620.00 | 9,810.00 | 9,230.12 | 1,385,595 |
| 2024-09-30 | 10,100.00 | 10,130.00 | 9,710.00 | 9,710.00 | 9,136.03 | 687,938 |
| 2024-09-27 | 10,200.00 | 10,220.00 | 9,800.00 | 9,890.00 | 9,305.39 | 1,120,482 |
| 2024-09-26 | 9,700.00 | 10,640.00 | 9,500.00 | 10,590.00 | 9,964.01 | 2,345,003 |
| 2024-09-25 | 9,590.00 | 9,970.00 | 9,500.00 | 9,830.00 | 9,248.93 | 577,447 |
| 2024-09-24 | 9,920.00 | 10,360.00 | 9,710.00 | 9,720.00 | 9,145.44 | 824,671 |
| 2024-09-23 | 9,960.00 | 10,800.00 | 9,620.00 | 9,720.00 | 9,145.44 | 1,166,635 |
| 2024-09-20 | 9,210.00 | 9,670.00 | 9,210.00 | 9,610.00 | 9,041.94 | 587,341 |
| 2024-09-19 | 9,290.00 | 9,290.00 | 9,130.00 | 9,150.00 | 8,609.13 | 114,210 |
| 2024-09-13 | 9,200.00 | 9,320.00 | 9,140.00 | 9,240.00 | 8,693.81 | 142,268 |
| 2024-09-12 | 9,020.00 | 9,160.00 | 9,000.00 | 9,140.00 | 8,599.72 | 114,725 |
| 2024-09-11 | 8,960.00 | 9,130.00 | 8,920.00 | 8,920.00 | 8,392.73 | 140,415 |
| 2024-09-10 | 8,880.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,420.95 | 90,382 |
| 2024-09-09 | 8,690.00 | 9,030.00 | 8,630.00 | 8,970.00 | 8,439.77 | 169,738 |
| 2024-09-06 | 8,800.00 | 9,130.00 | 8,800.00 | 8,850.00 | 8,326.86 | 282,505 |
| 2024-09-05 | 8,900.00 | 9,250.00 | 8,800.00 | 8,970.00 | 8,439.77 | 404,589 |
| 2024-09-04 | 9,220.00 | 9,220.00 | 8,860.00 | 8,940.00 | 8,411.54 | 315,735 |
| 2024-09-03 | 9,180.00 | 9,420.00 | 9,180.00 | 9,320.00 | 8,769.08 | 224,635 |
| 2024-09-02 | 9,320.00 | 9,330.00 | 9,110.00 | 9,160.00 | 8,618.54 | 238,855 |
| 2024-08-30 | 9,250.00 | 9,730.00 | 9,200.00 | 9,360.00 | 8,806.72 | 718,128 |
| 2024-08-29 | 9,210.00 | 9,520.00 | 9,200.00 | 9,230.00 | 8,684.40 | 284,066 |
| 2024-08-28 | 9,570.00 | 9,590.00 | 9,250.00 | 9,270.00 | 8,722.04 | 370,413 |
| 2024-08-27 | 9,910.00 | 9,990.00 | 9,560.00 | 9,700.00 | 9,126.62 | 486,402 |
| 2024-08-26 | 9,860.00 | 10,080.00 | 9,690.00 | 9,810.00 | 9,230.12 | 1,255,949 |
| 2024-08-23 | 9,560.00 | 9,630.00 | 9,300.00 | 9,560.00 | 8,994.89 | 361,646 |
| 2024-08-22 | 9,650.00 | 9,740.00 | 9,450.00 | 9,540.00 | 8,976.08 | 391,445 |
| 2024-08-21 | 9,760.00 | 9,760.00 | 9,490.00 | 9,700.00 | 9,126.62 | 481,474 |
| 2024-08-20 | 9,850.00 | 10,050.00 | 9,790.00 | 9,810.00 | 9,230.12 | 436,901 |
| 2024-08-19 | 10,300.00 | 10,480.00 | 9,880.00 | 9,960.00 | 9,371.25 | 851,106 |
| 2024-08-16 | 10,890.00 | 10,970.00 | 10,440.00 | 10,640.00 | 10,011.05 | 1,065,783 |
| 2024-08-14 | 11,000.00 | 11,690.00 | 10,870.00 | 11,280.00 | 10,613.22 | 1,764,183 |
| 2024-08-13 | 11,450.00 | 12,350.00 | 11,350.00 | 11,620.00 | 10,933.12 | 9,440,854 |
| 2024-08-12 | 10,530.00 | 11,060.00 | 10,340.00 | 10,830.00 | 10,189.82 | 1,489,147 |
| 2024-08-09 | 10,350.00 | 11,240.00 | 10,330.00 | 10,640.00 | 10,011.05 | 2,180,034 |
| 2024-08-08 | 11,860.00 | 12,000.00 | 10,680.00 | 10,850.00 | 10,208.64 | 1,862,952 |
| 2024-08-07 | 11,890.00 | 11,890.00 | 11,070.00 | 11,730.00 | 11,036.62 | 2,526,279 |
| 2024-08-06 | 10,910.00 | 11,970.00 | 10,880.00 | 11,700.00 | 11,008.40 | 5,783,232 |
| 2024-08-05 | 10,480.00 | 12,150.00 | 9,370.00 | 11,540.00 | 10,857.85 | 15,793,000 |
| 2024-08-02 | 10,200.00 | 10,940.00 | 10,000.00 | 10,290.00 | 9,681.74 | 3,537,746 |
| 2024-08-01 | 10,050.00 | 10,250.00 | 9,810.00 | 10,050.00 | 9,455.93 | 1,589,867 |
| 2024-07-31 | 9,290.00 | 11,200.00 | 9,080.00 | 10,200.00 | 9,597.06 | 8,202,972 |
| 2024-07-30 | 9,100.00 | 9,170.00 | 8,930.00 | 9,080.00 | 8,543.27 | 264,067 |
| 2024-07-29 | 8,800.00 | 9,150.00 | 8,800.00 | 9,030.00 | 8,496.22 | 373,328 |
| 2024-07-26 | 8,530.00 | 8,680.00 | 8,530.00 | 8,650.00 | 8,138.69 | 55,070 |
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.