Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 22,500.00 | 23,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 79,204 |
| 2025-10-24 | 21,800.00 | 22,400.00 | 21,250.00 | 22,400.00 | 22,400.00 | 68,198 |
| 2025-10-23 | 20,950.00 | 21,700.00 | 20,700.00 | 21,700.00 | 21,700.00 | 45,184 |
| 2025-10-22 | 20,850.00 | 21,200.00 | 20,200.00 | 21,100.00 | 21,100.00 | 36,082 |
| 2025-10-21 | 22,000.00 | 22,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | 99,849 |
| 2025-10-20 | 21,850.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | 24,967 |
| 2025-10-17 | 22,700.00 | 22,850.00 | 21,950.00 | 22,250.00 | 22,250.00 | 31,815 |
| 2025-10-16 | 23,250.00 | 23,400.00 | 22,550.00 | 23,100.00 | 23,100.00 | 47,767 |
| 2025-10-15 | 21,900.00 | 22,950.00 | 21,650.00 | 22,850.00 | 22,850.00 | 53,819 |
| 2025-10-14 | 21,900.00 | 22,700.00 | 21,250.00 | 21,800.00 | 21,800.00 | 43,230 |
| 2025-10-13 | 21,200.00 | 22,000.00 | 20,850.00 | 21,900.00 | 21,900.00 | 23,440 |
| 2025-10-10 | 22,300.00 | 22,400.00 | 21,900.00 | 22,300.00 | 22,300.00 | 24,852 |
| 2025-10-02 | 22,300.00 | 22,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | 30,790 |
| 2025-10-01 | 21,900.00 | 22,200.00 | 21,600.00 | 22,150.00 | 22,150.00 | 22,983 |
| 2025-09-30 | 22,150.00 | 22,400.00 | 21,550.00 | 21,900.00 | 21,900.00 | 14,969 |
| 2025-09-29 | 22,400.00 | 22,700.00 | 21,900.00 | 22,250.00 | 22,250.00 | 21,810 |
| 2025-09-26 | 23,500.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | 28,317 |
| 2025-09-25 | 24,150.00 | 24,300.00 | 23,200.00 | 23,700.00 | 23,700.00 | 36,430 |
| 2025-09-24 | 23,500.00 | 24,650.00 | 23,450.00 | 24,150.00 | 24,150.00 | 77,397 |
| 2025-09-23 | 23,800.00 | 24,250.00 | 23,500.00 | 23,500.00 | 23,500.00 | 47,664 |
| 2025-09-22 | 23,400.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | 23,856 |
| 2025-09-19 | 23,750.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | 26,022 |
| 2025-09-18 | 23,850.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | 26,471 |
| 2025-09-17 | 23,800.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | 16,885 |
| 2025-09-16 | 24,050.00 | 24,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | 25,519 |
| 2025-09-15 | 24,400.00 | 24,550.00 | 24,050.00 | 24,300.00 | 24,300.00 | 43,162 |
| 2025-09-12 | 25,000.00 | 25,000.00 | 23,950.00 | 24,500.00 | 24,500.00 | 74,095 |
| 2025-09-11 | 23,250.00 | 24,500.00 | 23,150.00 | 24,450.00 | 24,450.00 | 158,526 |
| 2025-09-10 | 23,300.00 | 23,400.00 | 22,600.00 | 23,200.00 | 23,200.00 | 34,829 |
| 2025-09-09 | 23,400.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 32,791 |
| 2025-09-08 | 22,200.00 | 23,500.00 | 21,750.00 | 23,400.00 | 23,400.00 | 92,185 |
| 2025-09-05 | 21,500.00 | 21,850.00 | 21,250.00 | 21,850.00 | 21,850.00 | 19,369 |
| 2025-09-04 | 21,300.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,450.00 | 24,415 |
| 2025-09-03 | 21,150.00 | 21,750.00 | 21,050.00 | 21,250.00 | 21,250.00 | 16,842 |
| 2025-09-02 | 21,100.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 31,786 |
| 2025-09-01 | 21,600.00 | 21,600.00 | 20,850.00 | 21,100.00 | 21,100.00 | 30,103 |
| 2025-08-29 | 21,800.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,650.00 | 26,416 |
| 2025-08-28 | 21,500.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | 25,961 |
| 2025-08-27 | 21,650.00 | 22,000.00 | 21,400.00 | 21,950.00 | 21,950.00 | 29,083 |
| 2025-08-26 | 22,800.00 | 22,800.00 | 21,250.00 | 21,800.00 | 21,800.00 | 47,315 |
| 2025-08-25 | 22,650.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | 27,057 |
| 2025-08-22 | 22,200.00 | 22,850.00 | 22,200.00 | 22,550.00 | 22,550.00 | 32,037 |
| 2025-08-21 | 22,100.00 | 22,350.00 | 21,700.00 | 22,300.00 | 22,300.00 | 37,296 |
| 2025-08-20 | 22,300.00 | 22,750.00 | 21,750.00 | 22,450.00 | 22,450.00 | 43,036 |
| 2025-08-19 | 24,000.00 | 24,000.00 | 22,950.00 | 23,150.00 | 23,150.00 | 34,059 |
| 2025-08-18 | 23,650.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | 50,043 |
| 2025-08-14 | 25,800.00 | 26,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | 151,957 |
| 2025-08-13 | 25,350.00 | 25,900.00 | 25,250.00 | 25,750.00 | 25,750.00 | 60,174 |
| 2025-08-12 | 24,950.00 | 25,850.00 | 24,950.00 | 25,250.00 | 25,250.00 | 61,011 |
| 2025-08-11 | 25,700.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | 39,778 |
| 2025-08-08 | 26,300.00 | 26,300.00 | 25,350.00 | 25,550.00 | 25,550.00 | 56,366 |
| 2025-08-07 | 26,300.00 | 26,700.00 | 25,850.00 | 26,300.00 | 26,300.00 | 68,548 |
| 2025-08-06 | 25,700.00 | 26,200.00 | 25,550.00 | 26,050.00 | 26,050.00 | 33,336 |
| 2025-08-05 | 25,700.00 | 26,150.00 | 25,500.00 | 25,700.00 | 25,700.00 | 44,981 |
| 2025-08-04 | 24,700.00 | 26,000.00 | 24,700.00 | 25,700.00 | 25,700.00 | 35,429 |
| 2025-08-01 | 26,150.00 | 26,200.00 | 25,000.00 | 25,400.00 | 25,400.00 | 43,043 |
| 2025-07-31 | 25,800.00 | 26,100.00 | 25,500.00 | 26,050.00 | 26,050.00 | 35,684 |
| 2025-07-30 | 26,700.00 | 26,700.00 | 25,550.00 | 25,900.00 | 25,900.00 | 81,274 |
| 2025-07-29 | 26,800.00 | 26,850.00 | 26,200.00 | 26,750.00 | 26,750.00 | 54,255 |
| 2025-07-28 | 26,050.00 | 27,050.00 | 25,750.00 | 26,600.00 | 26,600.00 | 74,564 |
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.