Daesung Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,120.00 | 7,160.00 | 7,060.00 | 7,150.00 | 7,150.00 | 46,178 |
| 2026-10-16 | 6,940.00 | 7,150.00 | 6,940.00 | 7,100.00 | 7,100.00 | 74,043 |
| 2026-10-15 | 7,000.00 | 7,020.00 | 6,880.00 | 6,980.00 | 6,980.00 | 106,316 |
| 2026-10-14 | 6,920.00 | 7,110.00 | 6,920.00 | 7,030.00 | 7,030.00 | 58,687 |
| 2026-10-13 | 6,940.00 | 7,060.00 | 6,880.00 | 6,930.00 | 6,930.00 | 126,177 |
| 2026-10-12 | 7,030.00 | 7,170.00 | 6,970.00 | 7,030.00 | 7,030.00 | 90,791 |
| 2026-10-08 | 7,130.00 | 7,130.00 | 7,040.00 | 7,090.00 | 7,090.00 | 49,303 |
| 2026-10-07 | 7,080.00 | 7,130.00 | 7,060.00 | 7,060.00 | 7,060.00 | 70,373 |
| 2026-10-06 | 7,100.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | 44,796 |
| 2026-10-02 | 7,020.00 | 7,130.00 | 7,020.00 | 7,080.00 | 7,080.00 | 57,666 |
| 2026-10-01 | 7,000.00 | 7,090.00 | 7,000.00 | 7,020.00 | 7,020.00 | 52,312 |
| 2026-09-30 | 7,090.00 | 7,140.00 | 7,010.00 | 7,030.00 | 7,030.00 | 83,212 |
| 2026-09-29 | 7,200.00 | 7,200.00 | 6,990.00 | 7,060.00 | 7,060.00 | 124,672 |
| 2026-09-28 | 7,010.00 | 7,170.00 | 7,010.00 | 7,140.00 | 7,140.00 | 83,818 |
| 2026-09-23 | 7,050.00 | 7,110.00 | 7,010.00 | 7,040.00 | 7,040.00 | 79,848 |
| 2026-09-22 | 7,070.00 | 7,140.00 | 6,970.00 | 7,010.00 | 7,010.00 | 133,274 |
| 2026-09-21 | 7,070.00 | 7,130.00 | 7,040.00 | 7,090.00 | 7,090.00 | 97,857 |
| 2026-09-18 | 7,110.00 | 7,120.00 | 7,010.00 | 7,070.00 | 7,070.00 | 108,156 |
| 2026-09-17 | 7,140.00 | 7,190.00 | 7,070.00 | 7,130.00 | 7,130.00 | 110,172 |
| 2026-09-16 | 7,230.00 | 7,340.00 | 7,110.00 | 7,140.00 | 7,140.00 | 123,718 |
| 2026-09-15 | 7,190.00 | 7,260.00 | 7,040.00 | 7,230.00 | 7,230.00 | 180,071 |
| 2026-09-14 | 7,430.00 | 7,510.00 | 7,160.00 | 7,190.00 | 7,190.00 | 380,137 |
| 2026-09-11 | 8,130.00 | 8,130.00 | 7,320.00 | 7,330.00 | 7,330.00 | 1,040,527 |
| 2026-09-10 | 7,310.00 | 8,790.00 | 7,200.00 | 7,510.00 | 7,510.00 | 4,954,291 |
| 2026-09-09 | 7,260.00 | 7,260.00 | 7,080.00 | 7,190.00 | 7,190.00 | 127,841 |
| 2026-09-08 | 7,110.00 | 7,200.00 | 7,010.00 | 7,100.00 | 7,100.00 | 63,877 |
| 2026-09-07 | 6,990.00 | 7,240.00 | 6,950.00 | 7,110.00 | 7,110.00 | 135,454 |
| 2026-09-04 | 6,960.00 | 6,970.00 | 6,850.00 | 6,960.00 | 6,960.00 | 51,808 |
| 2026-09-03 | 6,870.00 | 7,000.00 | 6,840.00 | 6,960.00 | 6,960.00 | 101,415 |
| 2026-09-02 | 7,400.00 | 7,400.00 | 6,840.00 | 6,850.00 | 6,850.00 | 226,238 |
| 2026-09-01 | 6,860.00 | 6,970.00 | 6,840.00 | 6,900.00 | 6,900.00 | 40,794 |
| 2026-08-31 | 6,930.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,900.00 | 30,981 |
| 2026-08-28 | 6,790.00 | 6,930.00 | 6,790.00 | 6,930.00 | 6,930.00 | 39,481 |
| 2026-08-27 | 6,910.00 | 6,930.00 | 6,810.00 | 6,830.00 | 6,830.00 | 31,278 |
| 2026-08-26 | 6,860.00 | 6,880.00 | 6,750.00 | 6,850.00 | 6,850.00 | 45,923 |
| 2026-08-25 | 6,680.00 | 6,890.00 | 6,650.00 | 6,840.00 | 6,840.00 | 52,444 |
| 2026-08-24 | 6,640.00 | 6,760.00 | 6,640.00 | 6,720.00 | 6,720.00 | 57,913 |
| 2026-08-21 | 6,770.00 | 6,800.00 | 6,610.00 | 6,680.00 | 6,680.00 | 70,923 |
| 2026-08-20 | 6,760.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,800.00 | 37,103 |
| 2026-08-19 | 6,820.00 | 6,880.00 | 6,710.00 | 6,790.00 | 6,790.00 | 57,959 |
| 2026-08-18 | 6,890.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 94,699 |
| 2026-08-14 | 6,820.00 | 6,900.00 | 6,780.00 | 6,870.00 | 6,870.00 | 41,087 |
| 2026-08-13 | 6,940.00 | 6,970.00 | 6,810.00 | 6,820.00 | 6,820.00 | 71,166 |
| 2026-08-12 | 6,930.00 | 6,960.00 | 6,860.00 | 6,940.00 | 6,940.00 | 43,172 |
| 2026-08-11 | 6,870.00 | 7,010.00 | 6,840.00 | 6,990.00 | 6,990.00 | 68,015 |
| 2026-08-10 | 6,780.00 | 6,850.00 | 6,650.00 | 6,820.00 | 6,820.00 | 57,237 |
| 2026-08-07 | 6,720.00 | 6,780.00 | 6,640.00 | 6,780.00 | 6,780.00 | 32,021 |
| 2026-08-06 | 6,690.00 | 6,740.00 | 6,630.00 | 6,670.00 | 6,670.00 | 54,036 |
| 2026-08-05 | 6,750.00 | 6,890.00 | 6,680.00 | 6,690.00 | 6,690.00 | 68,880 |
| 2026-08-04 | 6,570.00 | 6,810.00 | 6,570.00 | 6,750.00 | 6,750.00 | 46,357 |
| 2026-08-03 | 6,680.00 | 6,770.00 | 6,530.00 | 6,620.00 | 6,620.00 | 70,840 |
| 2026-07-31 | 6,670.00 | 6,850.00 | 6,640.00 | 6,750.00 | 6,750.00 | 121,150 |
| 2026-07-30 | 6,490.00 | 6,840.00 | 6,490.00 | 6,650.00 | 6,650.00 | 58,354 |
| 2026-07-29 | 6,690.00 | 6,900.00 | 6,490.00 | 6,530.00 | 6,530.00 | 148,857 |
| 2026-07-28 | 6,900.00 | 6,990.00 | 6,660.00 | 6,690.00 | 6,690.00 | 156,027 |
| 2026-07-27 | 7,230.00 | 7,230.00 | 6,970.00 | 7,020.00 | 7,020.00 | 115,552 |
| 2026-07-24 | 7,450.00 | 7,480.00 | 7,260.00 | 7,340.00 | 7,340.00 | 182,988 |
| 2026-07-23 | 7,020.00 | 7,270.00 | 7,010.00 | 7,270.00 | 7,270.00 | 110,160 |
| 2026-07-22 | 6,940.00 | 7,100.00 | 6,940.00 | 7,020.00 | 7,020.00 | 102,473 |
| 2026-07-21 | 6,940.00 | 7,080.00 | 6,920.00 | 6,960.00 | 6,960.00 | 123,581 |
Page 1 of 2 · 61 trading daysOlder →
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.