Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17,030.00 | 17,110.00 | 16,230.00 | 16,260.00 | 16,260.00 | 218,238 |
| 2024-04-29 | 17,060.00 | 17,780.00 | 17,060.00 | 17,160.00 | 17,160.00 | 294,274 |
| 2024-04-26 | 17,090.00 | 17,580.00 | 16,580.00 | 17,020.00 | 17,020.00 | 365,709 |
| 2024-04-25 | 17,260.00 | 18,320.00 | 17,000.00 | 17,110.00 | 17,110.00 | 1,146,363 |
| 2024-04-24 | 16,680.00 | 18,440.00 | 16,150.00 | 17,530.00 | 17,530.00 | 3,995,803 |
| 2024-04-23 | 15,700.00 | 17,260.00 | 14,710.00 | 15,750.00 | 15,750.00 | 3,336,782 |
| 2024-04-22 | 14,560.00 | 14,700.00 | 14,280.00 | 14,640.00 | 14,640.00 | 53,967 |
| 2024-04-19 | 14,790.00 | 15,470.00 | 14,380.00 | 14,780.00 | 14,780.00 | 393,213 |
| 2024-04-18 | 14,360.00 | 14,850.00 | 14,340.00 | 14,800.00 | 14,800.00 | 85,235 |
| 2024-04-17 | 14,940.00 | 15,180.00 | 14,260.00 | 14,260.00 | 14,260.00 | 148,551 |
| 2024-04-16 | 15,280.00 | 15,280.00 | 14,340.00 | 14,600.00 | 14,600.00 | 154,672 |
| 2024-04-15 | 15,480.00 | 16,300.00 | 15,270.00 | 15,330.00 | 15,330.00 | 411,488 |
| 2024-04-12 | 15,750.00 | 16,140.00 | 15,220.00 | 15,320.00 | 15,320.00 | 307,251 |
| 2024-04-11 | 17,400.00 | 17,580.00 | 15,330.00 | 15,640.00 | 15,640.00 | 676,341 |
| 2024-04-09 | 14,310.00 | 17,830.00 | 14,210.00 | 16,310.00 | 16,310.00 | 5,705,122 |
| 2024-04-08 | 14,440.00 | 14,920.00 | 14,070.00 | 14,180.00 | 14,180.00 | 157,192 |
| 2024-04-05 | 14,580.00 | 15,150.00 | 14,100.00 | 14,240.00 | 14,240.00 | 305,878 |
| 2024-04-04 | 13,880.00 | 14,700.00 | 13,810.00 | 14,210.00 | 14,210.00 | 248,476 |
| 2024-04-03 | 14,770.00 | 14,780.00 | 13,790.00 | 13,800.00 | 13,800.00 | 244,201 |
| 2024-04-02 | 14,190.00 | 17,000.00 | 13,790.00 | 14,750.00 | 14,750.00 | 2,641,166 |
| 2024-04-01 | 13,540.00 | 14,890.00 | 13,410.00 | 14,240.00 | 14,240.00 | 613,147 |
| 2024-03-29 | 13,360.00 | 13,550.00 | 13,140.00 | 13,550.00 | 13,550.00 | 245,950 |
| 2024-03-28 | 11,870.00 | 15,200.00 | 11,860.00 | 13,610.00 | 13,610.00 | 3,224,026 |
| 2024-03-27 | 11,900.00 | 11,990.00 | 11,640.00 | 11,750.00 | 11,750.00 | 19,016 |
| 2024-03-26 | 11,780.00 | 12,000.00 | 11,780.00 | 11,920.00 | 11,920.00 | 15,643 |
| 2024-03-25 | 11,690.00 | 11,980.00 | 11,690.00 | 11,820.00 | 11,820.00 | 17,060 |
| 2024-03-22 | 12,150.00 | 12,150.00 | 11,700.00 | 11,730.00 | 11,730.00 | 41,259 |
| 2024-03-21 | 11,510.00 | 12,170.00 | 11,500.00 | 12,150.00 | 12,150.00 | 72,562 |
| 2024-03-20 | 11,380.00 | 11,500.00 | 11,330.00 | 11,500.00 | 11,500.00 | 32,739 |
| 2024-03-19 | 11,300.00 | 11,380.00 | 11,060.00 | 11,350.00 | 11,350.00 | 48,751 |
| 2024-03-18 | 11,460.00 | 11,460.00 | 11,190.00 | 11,340.00 | 11,340.00 | 47,256 |
| 2024-03-15 | 11,600.00 | 11,650.00 | 11,290.00 | 11,380.00 | 11,380.00 | 43,280 |
| 2024-03-14 | 11,730.00 | 11,740.00 | 11,430.00 | 11,600.00 | 11,600.00 | 49,654 |
| 2024-03-13 | 11,680.00 | 11,830.00 | 11,540.00 | 11,540.00 | 11,540.00 | 52,322 |
| 2024-03-12 | 11,600.00 | 11,960.00 | 11,600.00 | 11,750.00 | 11,750.00 | 38,433 |
| 2024-03-11 | 11,950.00 | 12,230.00 | 11,700.00 | 11,700.00 | 11,700.00 | 68,622 |
| 2024-03-08 | 12,140.00 | 12,400.00 | 11,740.00 | 11,800.00 | 11,800.00 | 60,872 |
| 2024-03-07 | 12,100.00 | 12,190.00 | 12,050.00 | 12,140.00 | 12,140.00 | 24,193 |
| 2024-03-06 | 12,150.00 | 12,280.00 | 12,010.00 | 12,070.00 | 12,070.00 | 21,335 |
| 2024-03-05 | 11,990.00 | 12,520.00 | 11,990.00 | 12,160.00 | 12,160.00 | 30,509 |
| 2024-03-04 | 12,410.00 | 12,680.00 | 12,210.00 | 12,300.00 | 12,300.00 | 48,555 |
| 2024-02-29 | 13,270.00 | 13,290.00 | 12,400.00 | 12,400.00 | 12,400.00 | 68,536 |
| 2024-02-28 | 12,910.00 | 13,370.00 | 12,810.00 | 13,300.00 | 13,300.00 | 29,042 |
| 2024-02-27 | 13,400.00 | 13,500.00 | 12,850.00 | 12,900.00 | 12,900.00 | 42,265 |
| 2024-02-26 | 13,400.00 | 13,430.00 | 13,190.00 | 13,400.00 | 13,400.00 | 24,584 |
| 2024-02-23 | 13,950.00 | 13,950.00 | 13,290.00 | 13,380.00 | 13,380.00 | 56,049 |
| 2024-02-22 | 14,000.00 | 14,110.00 | 13,780.00 | 13,800.00 | 13,800.00 | 35,396 |
| 2024-02-21 | 13,800.00 | 14,250.00 | 13,750.00 | 14,140.00 | 14,140.00 | 29,285 |
| 2024-02-20 | 14,080.00 | 14,190.00 | 13,650.00 | 13,800.00 | 13,800.00 | 83,995 |
| 2024-02-19 | 14,190.00 | 14,380.00 | 13,900.00 | 14,080.00 | 14,080.00 | 27,196 |
| 2024-02-16 | 14,190.00 | 14,400.00 | 14,140.00 | 14,140.00 | 14,140.00 | 25,468 |
| 2024-02-15 | 14,480.00 | 14,550.00 | 14,210.00 | 14,290.00 | 14,290.00 | 26,235 |
| 2024-02-14 | 14,100.00 | 14,440.00 | 13,900.00 | 14,270.00 | 14,270.00 | 11,799 |
| 2024-02-13 | 14,090.00 | 14,330.00 | 13,920.00 | 14,270.00 | 14,270.00 | 27,548 |
| 2024-02-08 | 13,770.00 | 14,060.00 | 13,650.00 | 13,890.00 | 13,890.00 | 24,561 |
| 2024-02-07 | 13,670.00 | 13,940.00 | 13,650.00 | 13,710.00 | 13,710.00 | 17,197 |
| 2024-02-06 | 14,000.00 | 14,000.00 | 13,620.00 | 13,670.00 | 13,670.00 | 12,426 |
| 2024-02-05 | 14,550.00 | 14,550.00 | 13,640.00 | 13,800.00 | 13,800.00 | 46,653 |
| 2024-02-02 | 13,920.00 | 14,330.00 | 13,810.00 | 14,100.00 | 14,100.00 | 47,274 |
| 2024-02-01 | 14,930.00 | 15,160.00 | 13,660.00 | 13,920.00 | 13,920.00 | 93,701 |
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.