Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12,690.00 | 12,980.00 | 12,690.00 | 12,840.00 | 12,840.00 | 12,400 |
| 2024-07-26 | 12,880.00 | 13,290.00 | 12,800.00 | 12,810.00 | 12,810.00 | 17,749 |
| 2024-07-25 | 12,420.00 | 13,170.00 | 12,140.00 | 13,150.00 | 13,150.00 | 77,678 |
| 2024-07-24 | 12,520.00 | 13,630.00 | 12,520.00 | 12,560.00 | 12,560.00 | 141,112 |
| 2024-07-23 | 12,780.00 | 12,900.00 | 12,400.00 | 12,520.00 | 12,520.00 | 66,151 |
| 2024-07-22 | 13,800.00 | 13,800.00 | 12,550.00 | 12,780.00 | 12,780.00 | 67,828 |
| 2024-07-19 | 12,920.00 | 13,440.00 | 12,920.00 | 13,430.00 | 13,430.00 | 30,713 |
| 2024-07-18 | 13,200.00 | 13,400.00 | 12,980.00 | 12,980.00 | 12,980.00 | 25,715 |
| 2024-07-17 | 13,340.00 | 13,700.00 | 13,340.00 | 13,340.00 | 13,340.00 | 26,904 |
| 2024-07-16 | 13,790.00 | 13,790.00 | 13,110.00 | 13,470.00 | 13,470.00 | 86,324 |
| 2024-07-15 | 14,050.00 | 14,160.00 | 13,840.00 | 13,860.00 | 13,860.00 | 28,490 |
| 2024-07-12 | 14,000.00 | 14,350.00 | 13,930.00 | 14,060.00 | 14,060.00 | 31,895 |
| 2024-07-11 | 14,240.00 | 14,400.00 | 13,850.00 | 13,850.00 | 13,850.00 | 62,832 |
| 2024-07-10 | 14,000.00 | 14,450.00 | 14,000.00 | 14,240.00 | 14,240.00 | 79,850 |
| 2024-07-09 | 14,330.00 | 14,630.00 | 13,970.00 | 14,120.00 | 14,120.00 | 86,315 |
| 2024-07-08 | 13,850.00 | 14,360.00 | 13,850.00 | 14,330.00 | 14,330.00 | 39,500 |
| 2024-07-05 | 13,950.00 | 14,620.00 | 13,950.00 | 14,050.00 | 14,050.00 | 41,096 |
| 2024-07-04 | 14,640.00 | 15,290.00 | 14,220.00 | 14,220.00 | 14,220.00 | 156,743 |
| 2024-07-03 | 13,870.00 | 17,590.00 | 13,620.00 | 14,840.00 | 14,840.00 | 987,961 |
| 2024-07-02 | 14,420.00 | 14,550.00 | 13,850.00 | 13,910.00 | 13,910.00 | 56,899 |
| 2024-07-01 | 14,950.00 | 15,400.00 | 14,400.00 | 14,420.00 | 14,420.00 | 90,909 |
| 2024-06-28 | 15,200.00 | 15,450.00 | 15,100.00 | 15,190.00 | 15,190.00 | 25,485 |
| 2024-06-27 | 15,140.00 | 15,400.00 | 15,030.00 | 15,160.00 | 15,160.00 | 31,546 |
| 2024-06-26 | 15,860.00 | 15,860.00 | 15,130.00 | 15,240.00 | 15,240.00 | 55,330 |
| 2024-06-25 | 15,750.00 | 16,000.00 | 15,580.00 | 15,590.00 | 15,590.00 | 42,925 |
| 2024-06-24 | 16,210.00 | 16,630.00 | 15,960.00 | 15,970.00 | 15,970.00 | 36,599 |
| 2024-06-21 | 16,370.00 | 16,600.00 | 16,000.00 | 16,340.00 | 16,340.00 | 49,225 |
| 2024-06-20 | 16,830.00 | 16,900.00 | 16,400.00 | 16,450.00 | 16,450.00 | 49,196 |
| 2024-06-19 | 16,690.00 | 16,900.00 | 16,510.00 | 16,700.00 | 16,700.00 | 46,145 |
| 2024-06-18 | 16,940.00 | 17,140.00 | 16,690.00 | 16,690.00 | 16,690.00 | 33,812 |
| 2024-06-17 | 17,450.00 | 17,450.00 | 16,990.00 | 16,990.00 | 16,990.00 | 46,908 |
| 2024-06-14 | 17,060.00 | 17,280.00 | 16,560.00 | 17,120.00 | 17,120.00 | 127,403 |
| 2024-06-13 | 17,230.00 | 17,330.00 | 17,030.00 | 17,120.00 | 17,120.00 | 54,107 |
| 2024-06-12 | 17,500.00 | 17,790.00 | 17,150.00 | 17,240.00 | 17,240.00 | 127,333 |
| 2024-06-11 | 17,110.00 | 18,210.00 | 16,870.00 | 17,010.00 | 17,010.00 | 405,931 |
| 2024-06-10 | 16,580.00 | 17,120.00 | 16,510.00 | 16,800.00 | 16,800.00 | 73,071 |
| 2024-06-07 | 16,850.00 | 16,900.00 | 16,580.00 | 16,720.00 | 16,720.00 | 74,886 |
| 2024-06-05 | 17,210.00 | 17,440.00 | 16,600.00 | 16,820.00 | 16,820.00 | 163,567 |
| 2024-06-04 | 18,260.00 | 19,960.00 | 17,400.00 | 17,440.00 | 17,440.00 | 774,729 |
| 2024-06-03 | 18,000.00 | 18,700.00 | 17,930.00 | 18,150.00 | 18,150.00 | 205,898 |
| 2024-05-31 | 17,760.00 | 18,950.00 | 17,760.00 | 18,120.00 | 18,120.00 | 409,613 |
| 2024-05-30 | 18,680.00 | 18,980.00 | 17,740.00 | 17,760.00 | 17,760.00 | 252,599 |
| 2024-05-29 | 19,700.00 | 19,700.00 | 18,480.00 | 18,510.00 | 18,510.00 | 301,588 |
| 2024-05-28 | 20,700.00 | 20,700.00 | 19,450.00 | 19,710.00 | 19,710.00 | 379,816 |
| 2024-05-27 | 20,900.00 | 21,400.00 | 19,900.00 | 20,450.00 | 20,450.00 | 904,869 |
| 2024-05-24 | 19,860.00 | 20,800.00 | 19,480.00 | 20,200.00 | 20,200.00 | 1,545,675 |
| 2024-05-23 | 16,610.00 | 20,650.00 | 16,560.00 | 19,980.00 | 19,980.00 | 5,883,690 |
| 2024-05-22 | 15,920.00 | 16,480.00 | 15,920.00 | 16,020.00 | 16,020.00 | 77,506 |
| 2024-05-21 | 16,400.00 | 16,400.00 | 15,960.00 | 15,990.00 | 15,990.00 | 74,833 |
| 2024-05-20 | 16,350.00 | 16,850.00 | 16,280.00 | 16,400.00 | 16,400.00 | 84,295 |
| 2024-05-17 | 16,920.00 | 17,330.00 | 16,200.00 | 16,600.00 | 16,600.00 | 350,925 |
| 2024-05-16 | 16,600.00 | 16,920.00 | 16,380.00 | 16,790.00 | 16,790.00 | 147,499 |
| 2024-05-14 | 16,430.00 | 16,520.00 | 15,820.00 | 16,430.00 | 16,430.00 | 94,479 |
| 2024-05-13 | 16,770.00 | 16,770.00 | 16,230.00 | 16,390.00 | 16,390.00 | 121,844 |
| 2024-05-10 | 16,480.00 | 17,050.00 | 16,450.00 | 16,610.00 | 16,610.00 | 117,124 |
| 2024-05-09 | 16,580.00 | 17,200.00 | 16,440.00 | 16,500.00 | 16,500.00 | 180,390 |
| 2024-05-08 | 16,400.00 | 16,940.00 | 16,340.00 | 16,450.00 | 16,450.00 | 133,550 |
| 2024-05-07 | 16,410.00 | 16,690.00 | 16,230.00 | 16,330.00 | 16,330.00 | 114,745 |
| 2024-05-03 | 16,710.00 | 16,920.00 | 16,380.00 | 16,410.00 | 16,410.00 | 87,183 |
| 2024-05-02 | 16,620.00 | 17,070.00 | 16,350.00 | 16,710.00 | 16,710.00 | 228,184 |
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.