Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13,300.00 | 15,420.00 | 13,280.00 | 14,410.00 | 14,410.00 | 1,171,601 |
| 2026-07-21 | 13,040.00 | 13,750.00 | 12,640.00 | 13,160.00 | 13,160.00 | 158,208 |
| 2026-07-20 | 13,090.00 | 13,870.00 | 13,080.00 | 13,160.00 | 13,160.00 | 213,884 |
| 2026-07-16 | 13,500.00 | 13,780.00 | 13,060.00 | 13,320.00 | 13,320.00 | 93,476 |
| 2026-07-15 | 13,070.00 | 13,680.00 | 12,940.00 | 13,500.00 | 13,500.00 | 156,383 |
| 2026-07-14 | 13,040.00 | 13,740.00 | 12,250.00 | 12,920.00 | 12,920.00 | 186,698 |
| 2026-07-13 | 13,260.00 | 14,260.00 | 13,140.00 | 13,200.00 | 13,200.00 | 295,758 |
| 2026-07-10 | 12,450.00 | 13,290.00 | 12,450.00 | 13,260.00 | 13,260.00 | 124,862 |
| 2026-07-09 | 12,210.00 | 13,040.00 | 11,910.00 | 12,410.00 | 12,410.00 | 124,931 |
| 2026-07-08 | 12,860.00 | 13,200.00 | 12,280.00 | 12,280.00 | 12,280.00 | 162,986 |
| 2026-07-07 | 13,180.00 | 13,760.00 | 12,840.00 | 13,000.00 | 13,000.00 | 178,909 |
| 2026-07-06 | 14,050.00 | 14,250.00 | 13,060.00 | 13,440.00 | 13,440.00 | 198,136 |
| 2026-07-03 | 14,610.00 | 14,700.00 | 13,380.00 | 14,150.00 | 14,150.00 | 257,313 |
| 2026-07-02 | 15,890.00 | 16,480.00 | 14,590.00 | 14,610.00 | 14,610.00 | 325,482 |
| 2026-07-01 | 15,960.00 | 16,940.00 | 15,620.00 | 16,200.00 | 16,200.00 | 852,514 |
| 2026-06-30 | 16,890.00 | 16,890.00 | 15,750.00 | 15,960.00 | 15,960.00 | 311,653 |
| 2026-06-29 | 16,320.00 | 18,850.00 | 16,070.00 | 17,720.00 | 17,720.00 | 1,362,296 |
| 2026-06-26 | 14,730.00 | 17,740.00 | 13,340.00 | 15,310.00 | 15,310.00 | 2,027,267 |
| 2026-06-25 | 13,610.00 | 15,130.00 | 13,200.00 | 14,810.00 | 14,810.00 | 601,137 |
| 2026-06-24 | 12,290.00 | 12,800.00 | 12,210.00 | 12,480.00 | 12,480.00 | 73,559 |
| 2026-06-23 | 14,020.00 | 14,230.00 | 12,620.00 | 12,700.00 | 12,700.00 | 160,185 |
| 2026-06-22 | 14,400.00 | 14,930.00 | 13,900.00 | 14,150.00 | 14,150.00 | 83,332 |
| 2026-06-19 | 15,770.00 | 15,770.00 | 14,410.00 | 14,790.00 | 14,790.00 | 191,808 |
| 2026-06-18 | 17,410.00 | 17,450.00 | 16,140.00 | 16,190.00 | 16,190.00 | 233,868 |
| 2026-06-17 | 16,550.00 | 19,800.00 | 15,690.00 | 17,870.00 | 17,870.00 | 2,296,304 |
| 2026-06-16 | 14,200.00 | 17,410.00 | 13,800.00 | 16,550.00 | 16,550.00 | 1,500,477 |
| 2026-06-15 | 14,100.00 | 14,400.00 | 13,800.00 | 14,230.00 | 14,230.00 | 197,230 |
| 2026-06-12 | 14,030.00 | 14,290.00 | 13,810.00 | 13,970.00 | 13,970.00 | 153,739 |
| 2026-06-11 | 16,200.00 | 16,400.00 | 13,350.00 | 14,020.00 | 14,020.00 | 539,300 |
| 2026-06-10 | 15,500.00 | 15,720.00 | 13,280.00 | 14,000.00 | 14,000.00 | 375,399 |
| 2026-06-09 | 12,600.00 | 13,230.00 | 12,550.00 | 12,990.00 | 12,990.00 | 117,725 |
| 2026-06-08 | 12,770.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,600.00 | 85,956 |
| 2026-06-05 | 14,110.00 | 14,260.00 | 13,590.00 | 13,820.00 | 13,820.00 | 45,683 |
| 2026-06-04 | 13,900.00 | 14,770.00 | 13,900.00 | 14,270.00 | 14,270.00 | 44,990 |
| 2026-06-02 | 14,400.00 | 14,940.00 | 14,070.00 | 14,110.00 | 14,110.00 | 86,373 |
| 2026-06-01 | 15,270.00 | 15,610.00 | 14,200.00 | 15,080.00 | 15,080.00 | 94,615 |
| 2026-05-29 | 16,110.00 | 16,210.00 | 15,210.00 | 15,610.00 | 15,610.00 | 88,864 |
| 2026-05-28 | 16,660.00 | 16,760.00 | 15,880.00 | 16,190.00 | 16,190.00 | 92,491 |
| 2026-05-27 | 17,650.00 | 17,720.00 | 16,440.00 | 16,660.00 | 16,660.00 | 116,046 |
| 2026-05-26 | 18,400.00 | 18,660.00 | 17,510.00 | 17,580.00 | 17,580.00 | 98,218 |
| 2026-05-22 | 17,800.00 | 18,300.00 | 17,630.00 | 18,070.00 | 18,070.00 | 100,889 |
| 2026-05-21 | 17,140.00 | 17,580.00 | 17,060.00 | 17,250.00 | 17,250.00 | 171,489 |
| 2026-05-20 | 17,680.00 | 18,000.00 | 16,440.00 | 17,140.00 | 17,140.00 | 75,109 |
| 2026-05-19 | 19,090.00 | 19,910.00 | 18,000.00 | 18,140.00 | 18,140.00 | 149,814 |
| 2026-05-18 | 20,000.00 | 20,000.00 | 18,700.00 | 19,750.00 | 19,750.00 | 82,255 |
| 2026-05-15 | 22,150.00 | 22,150.00 | 19,830.00 | 20,150.00 | 20,150.00 | 170,227 |
| 2026-05-14 | 20,250.00 | 21,300.00 | 20,250.00 | 20,800.00 | 20,800.00 | 94,349 |
| 2026-05-13 | 20,800.00 | 20,800.00 | 20,000.00 | 20,150.00 | 20,150.00 | 64,253 |
| 2026-05-12 | 20,850.00 | 21,600.00 | 20,400.00 | 20,550.00 | 20,550.00 | 108,998 |
| 2026-05-11 | 22,050.00 | 22,050.00 | 20,900.00 | 20,950.00 | 20,950.00 | 86,110 |
| 2026-05-08 | 22,250.00 | 22,250.00 | 21,300.00 | 21,800.00 | 21,800.00 | 68,277 |
| 2026-05-07 | 22,650.00 | 22,650.00 | 21,750.00 | 21,950.00 | 21,950.00 | 126,666 |
| 2026-05-06 | 24,050.00 | 24,050.00 | 23,200.00 | 23,500.00 | 23,500.00 | 130,050 |
| 2026-05-04 | 23,850.00 | 23,950.00 | 23,150.00 | 23,900.00 | 23,900.00 | 139,143 |
| 2026-04-30 | 24,900.00 | 25,550.00 | 23,750.00 | 24,250.00 | 24,250.00 | 291,902 |
| 2026-04-29 | 24,700.00 | 25,000.00 | 23,850.00 | 25,000.00 | 25,000.00 | 307,440 |
| 2026-04-28 | 24,450.00 | 24,750.00 | 23,750.00 | 24,100.00 | 24,100.00 | 237,956 |
| 2026-04-27 | 23,300.00 | 26,350.00 | 22,600.00 | 24,750.00 | 24,750.00 | 1,096,182 |
| 2026-04-24 | 23,150.00 | 23,400.00 | 22,750.00 | 23,100.00 | 23,100.00 | 202,719 |
| 2026-04-23 | 23,350.00 | 23,350.00 | 22,200.00 | 22,950.00 | 22,950.00 | 197,484 |
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.