Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,500.00 | 11,860.00 | 11,500.00 | 11,580.00 | 11,580.00 | 36,686 |
| 2026-10-20 | 12,120.00 | 12,130.00 | 11,470.00 | 11,470.00 | 11,470.00 | 85,485 |
| 2026-10-19 | 11,380.00 | 12,100.00 | 11,250.00 | 12,100.00 | 12,100.00 | 41,716 |
| 2026-10-16 | 11,400.00 | 11,890.00 | 11,250.00 | 11,590.00 | 11,590.00 | 59,336 |
| 2026-10-15 | 11,800.00 | 11,980.00 | 11,100.00 | 11,340.00 | 11,340.00 | 80,656 |
| 2026-10-14 | 12,260.00 | 12,560.00 | 12,070.00 | 12,200.00 | 12,200.00 | 52,055 |
| 2026-10-13 | 12,530.00 | 12,790.00 | 11,830.00 | 12,250.00 | 12,250.00 | 109,421 |
| 2026-10-12 | 13,440.00 | 13,620.00 | 12,820.00 | 12,830.00 | 12,830.00 | 91,565 |
| 2026-10-08 | 13,590.00 | 13,650.00 | 13,290.00 | 13,500.00 | 13,500.00 | 58,447 |
| 2026-10-07 | 13,950.00 | 13,950.00 | 13,540.00 | 13,600.00 | 13,600.00 | 67,394 |
| 2026-10-06 | 13,410.00 | 13,940.00 | 13,370.00 | 13,930.00 | 13,930.00 | 161,234 |
| 2026-10-02 | 13,090.00 | 13,550.00 | 13,090.00 | 13,370.00 | 13,370.00 | 92,037 |
| 2026-10-01 | 12,910.00 | 13,240.00 | 12,860.00 | 13,240.00 | 13,240.00 | 63,861 |
| 2026-09-30 | 12,870.00 | 13,240.00 | 12,870.00 | 12,960.00 | 12,960.00 | 48,414 |
| 2026-09-29 | 13,290.00 | 13,310.00 | 12,700.00 | 12,840.00 | 12,840.00 | 78,351 |
| 2026-09-28 | 12,860.00 | 13,460.00 | 12,860.00 | 13,290.00 | 13,290.00 | 118,858 |
| 2026-09-23 | 12,820.00 | 13,170.00 | 12,760.00 | 12,830.00 | 12,830.00 | 67,209 |
| 2026-09-22 | 13,050.00 | 13,210.00 | 12,760.00 | 12,760.00 | 12,760.00 | 72,500 |
| 2026-09-21 | 13,360.00 | 13,390.00 | 12,960.00 | 13,030.00 | 13,030.00 | 67,448 |
| 2026-09-18 | 13,030.00 | 13,500.00 | 13,030.00 | 13,230.00 | 13,230.00 | 65,536 |
| 2026-09-17 | 13,060.00 | 13,180.00 | 12,900.00 | 12,970.00 | 12,970.00 | 42,159 |
| 2026-09-16 | 13,010.00 | 13,140.00 | 12,910.00 | 12,960.00 | 12,960.00 | 63,132 |
| 2026-09-15 | 13,080.00 | 13,170.00 | 12,860.00 | 12,990.00 | 12,990.00 | 55,503 |
| 2026-09-14 | 13,460.00 | 13,460.00 | 12,920.00 | 13,070.00 | 13,070.00 | 54,067 |
| 2026-09-11 | 13,320.00 | 13,780.00 | 13,200.00 | 13,340.00 | 13,340.00 | 120,249 |
| 2026-09-10 | 13,340.00 | 13,740.00 | 13,100.00 | 13,320.00 | 13,320.00 | 141,272 |
| 2026-09-09 | 13,080.00 | 13,480.00 | 13,080.00 | 13,320.00 | 13,320.00 | 129,987 |
| 2026-09-08 | 13,100.00 | 13,720.00 | 12,930.00 | 13,020.00 | 13,020.00 | 189,909 |
| 2026-09-07 | 13,150.00 | 13,200.00 | 12,920.00 | 13,030.00 | 13,030.00 | 50,990 |
| 2026-09-04 | 12,750.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 54,246 |
| 2026-09-03 | 12,900.00 | 13,100.00 | 12,490.00 | 12,670.00 | 12,670.00 | 64,204 |
| 2026-09-02 | 13,050.00 | 13,180.00 | 12,700.00 | 12,700.00 | 12,700.00 | 63,160 |
| 2026-09-01 | 13,330.00 | 13,380.00 | 12,920.00 | 13,180.00 | 13,180.00 | 54,081 |
| 2026-08-31 | 13,640.00 | 13,640.00 | 12,400.00 | 13,330.00 | 13,330.00 | 45,999 |
| 2026-08-28 | 13,760.00 | 13,880.00 | 13,490.00 | 13,690.00 | 13,690.00 | 58,729 |
| 2026-08-27 | 13,620.00 | 13,940.00 | 13,500.00 | 13,710.00 | 13,710.00 | 76,791 |
| 2026-08-26 | 13,330.00 | 13,790.00 | 13,180.00 | 13,730.00 | 13,730.00 | 108,898 |
| 2026-08-25 | 12,540.00 | 13,400.00 | 12,220.00 | 13,380.00 | 13,380.00 | 127,606 |
| 2026-08-24 | 12,900.00 | 12,960.00 | 12,620.00 | 12,750.00 | 12,750.00 | 80,414 |
| 2026-08-21 | 13,450.00 | 13,450.00 | 12,680.00 | 12,680.00 | 12,680.00 | 109,594 |
| 2026-08-20 | 13,710.00 | 14,180.00 | 13,510.00 | 13,560.00 | 13,560.00 | 142,029 |
| 2026-08-19 | 13,600.00 | 14,010.00 | 13,300.00 | 13,480.00 | 13,480.00 | 124,303 |
| 2026-08-18 | 14,580.00 | 14,580.00 | 13,850.00 | 13,870.00 | 13,870.00 | 116,666 |
| 2026-08-14 | 15,080.00 | 15,130.00 | 14,400.00 | 14,580.00 | 14,580.00 | 198,330 |
| 2026-08-13 | 14,900.00 | 15,210.00 | 14,730.00 | 15,050.00 | 15,050.00 | 299,658 |
| 2026-08-12 | 15,110.00 | 15,130.00 | 14,390.00 | 14,900.00 | 14,900.00 | 358,718 |
| 2026-08-11 | 14,630.00 | 15,790.00 | 14,280.00 | 14,910.00 | 14,910.00 | 695,811 |
| 2026-08-10 | 14,300.00 | 14,650.00 | 13,980.00 | 14,620.00 | 14,620.00 | 183,114 |
| 2026-08-07 | 14,510.00 | 15,200.00 | 13,910.00 | 14,260.00 | 14,260.00 | 588,178 |
| 2026-08-06 | 14,590.00 | 14,690.00 | 13,870.00 | 14,020.00 | 14,020.00 | 191,696 |
| 2026-08-05 | 13,210.00 | 14,810.00 | 12,950.00 | 14,540.00 | 14,540.00 | 501,819 |
| 2026-08-04 | 12,640.00 | 13,390.00 | 12,640.00 | 12,950.00 | 12,950.00 | 320,150 |
| 2026-08-03 | 12,000.00 | 12,640.00 | 11,700.00 | 12,300.00 | 12,300.00 | 164,674 |
| 2026-07-31 | 11,880.00 | 12,210.00 | 11,770.00 | 12,210.00 | 12,210.00 | 237,105 |
| 2026-07-30 | 10,590.00 | 12,100.00 | 10,590.00 | 11,500.00 | 11,500.00 | 316,672 |
| 2026-07-29 | 12,130.00 | 12,540.00 | 10,850.00 | 11,130.00 | 11,130.00 | 317,705 |
| 2026-07-28 | 13,000.00 | 13,280.00 | 12,060.00 | 12,210.00 | 12,210.00 | 271,370 |
| 2026-07-27 | 15,500.00 | 15,710.00 | 13,460.00 | 13,580.00 | 13,580.00 | 477,456 |
| 2026-07-24 | 16,600.00 | 18,040.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1,913,136 |
| 2026-07-23 | 14,900.00 | 17,410.00 | 14,600.00 | 16,580.00 | 16,580.00 | 2,533,154 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.