Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 17,010.00 | 17,340.00 | 16,800.00 | 17,280.00 | 17,280.00 | 43,703 |
| 2026-01-21 | 17,500.00 | 17,500.00 | 16,520.00 | 17,000.00 | 17,000.00 | 55,978 |
| 2026-01-20 | 17,000.00 | 17,630.00 | 16,750.00 | 17,630.00 | 17,630.00 | 66,869 |
| 2026-01-19 | 17,190.00 | 17,400.00 | 16,990.00 | 17,070.00 | 17,070.00 | 38,865 |
| 2026-01-16 | 17,720.00 | 17,910.00 | 17,120.00 | 17,340.00 | 17,340.00 | 28,338 |
| 2026-01-15 | 17,890.00 | 17,890.00 | 17,350.00 | 17,640.00 | 17,640.00 | 31,496 |
| 2026-01-14 | 18,000.00 | 18,000.00 | 17,440.00 | 17,800.00 | 17,800.00 | 50,863 |
| 2026-01-13 | 17,840.00 | 18,060.00 | 17,370.00 | 18,060.00 | 18,060.00 | 33,331 |
| 2026-01-12 | 17,870.00 | 18,030.00 | 17,460.00 | 17,730.00 | 17,730.00 | 31,926 |
| 2026-01-09 | 17,800.00 | 17,900.00 | 17,560.00 | 17,870.00 | 17,870.00 | 19,131 |
| 2026-01-08 | 18,500.00 | 18,500.00 | 17,730.00 | 17,770.00 | 17,770.00 | 27,893 |
| 2026-01-07 | 19,310.00 | 19,310.00 | 18,220.00 | 18,500.00 | 18,500.00 | 44,497 |
| 2026-01-06 | 19,490.00 | 19,490.00 | 19,070.00 | 19,310.00 | 19,310.00 | 29,464 |
| 2026-01-05 | 18,990.00 | 19,400.00 | 18,720.00 | 19,400.00 | 19,400.00 | 24,449 |
| 2026-01-02 | 19,100.00 | 19,140.00 | 18,600.00 | 18,650.00 | 18,650.00 | 27,698 |
| 2025-12-30 | 19,460.00 | 19,460.00 | 18,910.00 | 19,000.00 | 19,000.00 | 14,711 |
| 2025-12-29 | 19,450.00 | 19,620.00 | 19,280.00 | 19,460.00 | 19,460.00 | 20,006 |
| 2025-12-26 | 20,150.00 | 20,150.00 | 19,400.00 | 19,600.00 | 19,600.00 | 15,470 |
| 2025-12-24 | 20,500.00 | 20,700.00 | 19,990.00 | 20,200.00 | 20,200.00 | 22,141 |
| 2025-12-23 | 20,650.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | 58,332 |
| 2025-12-22 | 20,300.00 | 20,750.00 | 19,970.00 | 20,500.00 | 20,500.00 | 30,879 |
| 2025-12-19 | 19,230.00 | 20,450.00 | 19,230.00 | 20,200.00 | 20,200.00 | 34,129 |
| 2025-12-18 | 19,100.00 | 19,430.00 | 18,750.00 | 19,200.00 | 19,200.00 | 22,326 |
| 2025-12-17 | 18,850.00 | 19,470.00 | 18,620.00 | 19,330.00 | 19,330.00 | 67,906 |
| 2025-12-16 | 19,480.00 | 19,510.00 | 18,740.00 | 18,830.00 | 18,830.00 | 22,870 |
| 2025-12-15 | 19,300.00 | 19,590.00 | 18,240.00 | 19,500.00 | 19,500.00 | 20,874 |
| 2025-12-12 | 18,570.00 | 19,790.00 | 18,550.00 | 19,740.00 | 19,740.00 | 84,341 |
| 2025-12-11 | 18,800.00 | 19,000.00 | 18,460.00 | 18,550.00 | 18,550.00 | 15,131 |
| 2025-12-10 | 19,000.00 | 19,120.00 | 18,500.00 | 18,750.00 | 18,750.00 | 26,260 |
| 2025-12-09 | 18,900.00 | 19,100.00 | 18,830.00 | 19,080.00 | 19,080.00 | 19,859 |
| 2025-12-08 | 19,150.00 | 19,150.00 | 18,780.00 | 18,900.00 | 18,900.00 | 25,258 |
| 2025-12-05 | 18,850.00 | 19,150.00 | 18,640.00 | 19,150.00 | 19,150.00 | 24,423 |
| 2025-12-04 | 19,210.00 | 19,220.00 | 18,500.00 | 18,850.00 | 18,850.00 | 17,765 |
| 2025-12-03 | 19,000.00 | 19,160.00 | 18,790.00 | 19,160.00 | 19,160.00 | 26,677 |
| 2025-12-02 | 19,050.00 | 19,180.00 | 18,720.00 | 18,940.00 | 18,940.00 | 31,420 |
| 2025-12-01 | 19,290.00 | 19,490.00 | 18,870.00 | 19,100.00 | 19,100.00 | 23,319 |
| 2025-11-28 | 19,140.00 | 19,450.00 | 19,050.00 | 19,450.00 | 19,450.00 | 28,148 |
| 2025-11-27 | 19,200.00 | 19,410.00 | 19,040.00 | 19,250.00 | 19,250.00 | 19,381 |
| 2025-11-26 | 18,810.00 | 19,100.00 | 18,620.00 | 19,000.00 | 19,000.00 | 20,161 |
| 2025-11-25 | 18,730.00 | 18,980.00 | 18,500.00 | 18,800.00 | 18,800.00 | 14,565 |
| 2025-11-24 | 18,880.00 | 18,910.00 | 18,350.00 | 18,730.00 | 18,730.00 | 14,395 |
| 2025-11-21 | 18,920.00 | 19,300.00 | 18,410.00 | 18,690.00 | 18,690.00 | 20,603 |
| 2025-11-20 | 19,670.00 | 19,900.00 | 19,410.00 | 19,650.00 | 19,650.00 | 23,107 |
| 2025-11-19 | 19,800.00 | 20,100.00 | 19,030.00 | 19,380.00 | 19,380.00 | 31,463 |
| 2025-11-18 | 20,500.00 | 20,800.00 | 19,600.00 | 19,900.00 | 19,900.00 | 34,176 |
| 2025-11-17 | 20,950.00 | 21,000.00 | 20,500.00 | 20,800.00 | 20,800.00 | 17,106 |
| 2025-11-14 | 21,500.00 | 21,500.00 | 20,650.00 | 20,800.00 | 20,800.00 | 28,997 |
| 2025-11-13 | 21,500.00 | 22,200.00 | 21,500.00 | 21,900.00 | 21,900.00 | 41,365 |
| 2025-11-12 | 21,500.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 38,235 |
| 2025-11-11 | 21,450.00 | 21,700.00 | 21,200.00 | 21,450.00 | 21,450.00 | 21,961 |
| 2025-11-10 | 20,650.00 | 22,000.00 | 20,650.00 | 21,250.00 | 21,250.00 | 55,787 |
| 2025-11-07 | 20,400.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | 36,005 |
| 2025-11-06 | 21,550.00 | 21,800.00 | 20,650.00 | 21,050.00 | 21,050.00 | 37,356 |
| 2025-11-05 | 22,350.00 | 22,350.00 | 20,500.00 | 21,250.00 | 21,250.00 | 94,313 |
| 2025-11-04 | 23,450.00 | 23,450.00 | 22,350.00 | 22,900.00 | 22,900.00 | 52,263 |
| 2025-11-03 | 21,300.00 | 23,550.00 | 21,200.00 | 23,350.00 | 23,350.00 | 193,403 |
| 2025-10-31 | 21,300.00 | 21,350.00 | 20,550.00 | 21,000.00 | 21,000.00 | 44,076 |
| 2025-10-30 | 21,400.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,350.00 | 40,121 |
| 2025-10-29 | 22,250.00 | 22,250.00 | 21,450.00 | 21,850.00 | 21,850.00 | 45,250 |
| 2025-10-28 | 22,300.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | 29,829 |
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.