Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 22,300.00 | 22,900.00 | 22,050.00 | 22,750.00 | 22,750.00 | 278,334 |
| 2026-04-21 | 22,300.00 | 22,400.00 | 21,450.00 | 21,850.00 | 21,850.00 | 199,604 |
| 2026-04-20 | 22,750.00 | 22,800.00 | 22,250.00 | 22,300.00 | 22,300.00 | 111,132 |
| 2026-04-17 | 22,650.00 | 23,200.00 | 22,000.00 | 22,600.00 | 22,600.00 | 201,297 |
| 2026-04-16 | 22,950.00 | 23,400.00 | 22,400.00 | 23,100.00 | 23,100.00 | 355,093 |
| 2026-04-15 | 22,950.00 | 22,950.00 | 21,400.00 | 22,500.00 | 22,500.00 | 233,883 |
| 2026-04-14 | 23,200.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | 211,368 |
| 2026-04-13 | 24,100.00 | 24,250.00 | 23,050.00 | 23,700.00 | 23,700.00 | 309,134 |
| 2026-04-10 | 23,000.00 | 23,300.00 | 22,550.00 | 23,100.00 | 23,100.00 | 171,306 |
| 2026-04-09 | 23,650.00 | 23,750.00 | 22,500.00 | 22,800.00 | 22,800.00 | 400,820 |
| 2026-04-08 | 22,300.00 | 22,800.00 | 21,950.00 | 22,700.00 | 22,700.00 | 364,679 |
| 2026-04-07 | 24,200.00 | 24,350.00 | 22,850.00 | 23,300.00 | 23,300.00 | 384,998 |
| 2026-04-06 | 26,350.00 | 26,350.00 | 24,400.00 | 24,650.00 | 24,650.00 | 702,942 |
| 2026-04-03 | 23,600.00 | 27,600.00 | 23,300.00 | 27,300.00 | 27,300.00 | 3,073,787 |
| 2026-04-02 | 21,700.00 | 24,650.00 | 21,050.00 | 24,650.00 | 24,650.00 | 1,483,864 |
| 2026-04-01 | 22,550.00 | 22,650.00 | 21,000.00 | 21,550.00 | 21,550.00 | 588,548 |
| 2026-03-31 | 25,050.00 | 25,800.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1,694,499 |
| 2026-03-30 | 21,200.00 | 24,400.00 | 20,250.00 | 24,250.00 | 24,250.00 | 1,988,263 |
| 2026-03-27 | 20,700.00 | 20,950.00 | 19,600.00 | 20,000.00 | 20,000.00 | 355,820 |
| 2026-03-26 | 20,100.00 | 20,350.00 | 19,400.00 | 19,510.00 | 19,510.00 | 280,393 |
| 2026-03-25 | 20,950.00 | 20,950.00 | 19,990.00 | 20,450.00 | 20,450.00 | 207,094 |
| 2026-03-24 | 21,800.00 | 21,950.00 | 20,200.00 | 20,700.00 | 20,700.00 | 334,775 |
| 2026-03-23 | 25,500.00 | 25,650.00 | 21,550.00 | 22,400.00 | 22,400.00 | 1,108,710 |
| 2026-03-20 | 22,200.00 | 24,400.00 | 22,000.00 | 23,350.00 | 23,350.00 | 1,672,989 |
| 2026-03-19 | 21,450.00 | 21,500.00 | 20,300.00 | 20,700.00 | 20,700.00 | 521,435 |
| 2026-03-18 | 20,400.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | 194,982 |
| 2026-03-17 | 20,150.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | 484,635 |
| 2026-03-16 | 21,100.00 | 21,100.00 | 19,500.00 | 20,400.00 | 20,400.00 | 428,210 |
| 2026-03-13 | 21,200.00 | 21,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 840,833 |
| 2026-03-12 | 17,700.00 | 21,950.00 | 17,700.00 | 21,900.00 | 21,900.00 | 1,998,989 |
| 2026-03-11 | 18,140.00 | 18,370.00 | 17,550.00 | 17,940.00 | 17,940.00 | 152,594 |
| 2026-03-10 | 17,200.00 | 18,350.00 | 17,200.00 | 17,950.00 | 17,950.00 | 237,058 |
| 2026-03-09 | 20,950.00 | 21,100.00 | 18,000.00 | 18,120.00 | 18,120.00 | 767,860 |
| 2026-03-06 | 18,320.00 | 18,350.00 | 16,400.00 | 17,500.00 | 17,500.00 | 487,002 |
| 2026-03-05 | 15,000.00 | 15,680.00 | 14,830.00 | 15,580.00 | 15,580.00 | 161,048 |
| 2026-03-04 | 16,310.00 | 16,610.00 | 13,720.00 | 14,000.00 | 14,000.00 | 331,077 |
| 2026-03-03 | 24,400.00 | 24,600.00 | 18,660.00 | 18,770.00 | 18,770.00 | 1,385,382 |
| 2026-02-27 | 19,850.00 | 20,700.00 | 19,440.00 | 20,050.00 | 20,050.00 | 173,233 |
| 2026-02-26 | 19,620.00 | 20,850.00 | 18,950.00 | 20,000.00 | 20,000.00 | 116,118 |
| 2026-02-25 | 19,940.00 | 20,100.00 | 19,550.00 | 19,700.00 | 19,700.00 | 59,671 |
| 2026-02-24 | 19,660.00 | 20,200.00 | 19,590.00 | 20,100.00 | 20,100.00 | 56,599 |
| 2026-02-23 | 20,400.00 | 20,550.00 | 19,390.00 | 19,700.00 | 19,700.00 | 75,193 |
| 2026-02-20 | 20,700.00 | 21,050.00 | 20,000.00 | 20,150.00 | 20,150.00 | 128,130 |
| 2026-02-19 | 20,200.00 | 20,750.00 | 19,720.00 | 20,600.00 | 20,600.00 | 111,668 |
| 2026-02-13 | 20,050.00 | 20,500.00 | 19,470.00 | 19,670.00 | 19,670.00 | 77,692 |
| 2026-02-12 | 19,880.00 | 19,940.00 | 19,500.00 | 19,670.00 | 19,670.00 | 47,850 |
| 2026-02-11 | 19,850.00 | 20,300.00 | 19,500.00 | 19,880.00 | 19,880.00 | 57,124 |
| 2026-02-10 | 20,050.00 | 20,200.00 | 19,360.00 | 19,850.00 | 19,850.00 | 83,513 |
| 2026-02-09 | 19,480.00 | 21,250.00 | 18,440.00 | 20,350.00 | 20,350.00 | 369,159 |
| 2026-02-06 | 18,450.00 | 20,950.00 | 18,110.00 | 19,480.00 | 19,480.00 | 302,477 |
| 2026-02-05 | 20,050.00 | 20,150.00 | 19,050.00 | 19,160.00 | 19,160.00 | 231,133 |
| 2026-02-04 | 17,280.00 | 21,050.00 | 17,070.00 | 21,000.00 | 21,000.00 | 1,174,447 |
| 2026-02-03 | 16,900.00 | 17,100.00 | 16,510.00 | 17,100.00 | 17,100.00 | 41,371 |
| 2026-02-02 | 17,500.00 | 17,500.00 | 16,520.00 | 16,760.00 | 16,760.00 | 45,172 |
| 2026-01-30 | 17,810.00 | 18,520.00 | 17,150.00 | 17,580.00 | 17,580.00 | 80,056 |
| 2026-01-29 | 17,150.00 | 17,720.00 | 16,940.00 | 17,560.00 | 17,560.00 | 55,208 |
| 2026-01-28 | 17,500.00 | 17,500.00 | 16,950.00 | 17,050.00 | 17,050.00 | 37,528 |
| 2026-01-27 | 17,570.00 | 17,600.00 | 17,210.00 | 17,230.00 | 17,230.00 | 33,622 |
| 2026-01-26 | 17,620.00 | 17,620.00 | 17,210.00 | 17,590.00 | 17,590.00 | 50,649 |
| 2026-01-23 | 17,470.00 | 18,160.00 | 17,390.00 | 17,490.00 | 17,490.00 | 67,411 |
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.