Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26,500.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 54,623 |
| 2025-07-24 | 25,750.00 | 26,350.00 | 25,450.00 | 26,250.00 | 26,250.00 | 80,077 |
| 2025-07-23 | 26,250.00 | 26,250.00 | 25,100.00 | 25,550.00 | 25,550.00 | 48,170 |
| 2025-07-22 | 26,300.00 | 26,650.00 | 25,550.00 | 25,950.00 | 25,950.00 | 87,597 |
| 2025-07-21 | 25,300.00 | 26,400.00 | 25,300.00 | 26,250.00 | 26,250.00 | 90,425 |
| 2025-07-18 | 25,600.00 | 25,700.00 | 25,150.00 | 25,550.00 | 25,550.00 | 41,147 |
| 2025-07-17 | 26,000.00 | 26,250.00 | 25,350.00 | 25,600.00 | 25,600.00 | 64,405 |
| 2025-07-16 | 26,350.00 | 27,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 93,751 |
| 2025-07-15 | 25,950.00 | 26,800.00 | 25,650.00 | 26,400.00 | 26,400.00 | 96,617 |
| 2025-07-14 | 26,250.00 | 26,350.00 | 25,550.00 | 25,900.00 | 25,900.00 | 69,300 |
| 2025-07-11 | 27,650.00 | 28,450.00 | 26,050.00 | 26,500.00 | 26,500.00 | 264,049 |
| 2025-07-10 | 25,600.00 | 25,600.00 | 24,950.00 | 25,450.00 | 25,450.00 | 78,593 |
| 2025-07-09 | 25,400.00 | 25,550.00 | 25,000.00 | 25,500.00 | 25,500.00 | 45,262 |
| 2025-07-08 | 24,850.00 | 25,700.00 | 24,850.00 | 25,650.00 | 25,650.00 | 45,098 |
| 2025-07-07 | 25,000.00 | 25,600.00 | 24,500.00 | 25,400.00 | 25,400.00 | 55,167 |
| 2025-07-04 | 26,750.00 | 26,750.00 | 25,500.00 | 25,750.00 | 25,750.00 | 47,327 |
| 2025-07-03 | 26,600.00 | 26,850.00 | 26,000.00 | 26,800.00 | 26,800.00 | 79,340 |
| 2025-07-02 | 26,600.00 | 26,700.00 | 25,300.00 | 26,600.00 | 26,600.00 | 81,462 |
| 2025-07-01 | 26,800.00 | 27,100.00 | 25,800.00 | 26,250.00 | 26,250.00 | 76,387 |
| 2025-06-30 | 26,100.00 | 26,300.00 | 25,350.00 | 26,200.00 | 26,200.00 | 107,937 |
| 2025-06-27 | 27,250.00 | 27,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | 72,272 |
| 2025-06-26 | 27,850.00 | 27,850.00 | 26,400.00 | 26,600.00 | 26,600.00 | 94,677 |
| 2025-06-25 | 29,300.00 | 29,400.00 | 27,250.00 | 27,400.00 | 27,400.00 | 118,593 |
| 2025-06-24 | 29,100.00 | 29,300.00 | 28,500.00 | 28,600.00 | 28,600.00 | 145,038 |
| 2025-06-23 | 28,750.00 | 30,100.00 | 27,500.00 | 29,700.00 | 29,700.00 | 550,075 |
| 2025-06-20 | 27,650.00 | 29,400.00 | 26,800.00 | 28,050.00 | 28,050.00 | 299,148 |
| 2025-06-19 | 28,000.00 | 28,550.00 | 27,150.00 | 27,900.00 | 27,900.00 | 271,421 |
| 2025-06-18 | 26,750.00 | 27,000.00 | 26,150.00 | 26,750.00 | 26,750.00 | 144,327 |
| 2025-06-17 | 28,450.00 | 28,900.00 | 25,650.00 | 27,550.00 | 27,550.00 | 187,913 |
| 2025-06-16 | 29,300.00 | 29,900.00 | 28,050.00 | 28,950.00 | 28,950.00 | 231,133 |
| 2025-06-13 | 29,600.00 | 29,650.00 | 28,300.00 | 28,800.00 | 28,800.00 | 369,499 |
| 2025-06-12 | 31,550.00 | 31,700.00 | 30,200.00 | 30,450.00 | 30,450.00 | 362,819 |
| 2025-06-11 | 31,200.00 | 34,800.00 | 30,000.00 | 30,950.00 | 30,950.00 | 2,071,879 |
| 2025-06-10 | 29,450.00 | 30,000.00 | 28,050.00 | 28,600.00 | 28,600.00 | 465,733 |
| 2025-06-09 | 28,350.00 | 32,600.00 | 26,800.00 | 30,400.00 | 30,400.00 | 2,494,906 |
| 2025-06-05 | 23,500.00 | 28,150.00 | 23,350.00 | 27,500.00 | 27,500.00 | 2,127,744 |
| 2025-06-04 | 25,500.00 | 25,700.00 | 22,900.00 | 24,050.00 | 24,050.00 | 441,907 |
| 2025-06-02 | 22,900.00 | 24,350.00 | 22,200.00 | 23,800.00 | 23,800.00 | 470,424 |
| 2025-05-30 | 23,750.00 | 24,500.00 | 22,100.00 | 22,700.00 | 22,700.00 | 838,827 |
| 2025-05-29 | 21,400.00 | 22,100.00 | 21,250.00 | 21,750.00 | 21,750.00 | 124,806 |
| 2025-05-28 | 21,850.00 | 21,950.00 | 20,450.00 | 21,150.00 | 21,150.00 | 217,578 |
| 2025-05-27 | 21,700.00 | 22,550.00 | 21,450.00 | 21,550.00 | 21,550.00 | 160,523 |
| 2025-05-26 | 21,100.00 | 21,700.00 | 20,850.00 | 21,500.00 | 21,500.00 | 154,206 |
| 2025-05-23 | 20,900.00 | 22,000.00 | 20,550.00 | 21,600.00 | 21,600.00 | 255,585 |
| 2025-05-22 | 23,350.00 | 23,700.00 | 21,800.00 | 22,250.00 | 22,250.00 | 283,274 |
| 2025-05-21 | 23,500.00 | 23,750.00 | 22,150.00 | 23,600.00 | 23,600.00 | 406,569 |
| 2025-05-20 | 23,700.00 | 24,000.00 | 22,150.00 | 23,350.00 | 23,350.00 | 737,889 |
| 2025-05-19 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 105,270 |
| 2025-05-16 | 17,310.00 | 20,450.00 | 17,280.00 | 19,180.00 | 19,180.00 | 1,377,509 |
| 2025-05-15 | 17,850.00 | 19,250.00 | 17,100.00 | 17,220.00 | 17,220.00 | 814,062 |
| 2025-05-14 | 16,100.00 | 18,390.00 | 15,840.00 | 16,940.00 | 16,940.00 | 1,622,996 |
| 2025-05-13 | 15,360.00 | 15,700.00 | 15,290.00 | 15,640.00 | 15,640.00 | 41,619 |
| 2025-05-12 | 15,670.00 | 16,000.00 | 15,450.00 | 15,690.00 | 15,690.00 | 74,579 |
| 2025-05-09 | 15,370.00 | 15,600.00 | 15,200.00 | 15,470.00 | 15,470.00 | 60,592 |
| 2025-05-08 | 14,830.00 | 15,210.00 | 14,720.00 | 15,210.00 | 15,210.00 | 44,350 |
| 2025-05-07 | 14,200.00 | 14,850.00 | 13,900.00 | 14,720.00 | 14,720.00 | 49,952 |
| 2025-05-02 | 14,300.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 79,610 |
| 2025-04-30 | 15,270.00 | 15,270.00 | 14,760.00 | 14,800.00 | 14,800.00 | 33,039 |
| 2025-04-29 | 15,300.00 | 15,310.00 | 14,830.00 | 15,200.00 | 15,200.00 | 46,576 |
| 2025-04-28 | 15,500.00 | 15,860.00 | 15,200.00 | 15,380.00 | 15,380.00 | 122,185 |
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.