Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,500.00 | 15,860.00 | 15,200.00 | 15,380.00 | 15,380.00 | 122,185 |
| 2025-04-25 | 15,140.00 | 15,530.00 | 15,140.00 | 15,460.00 | 15,460.00 | 141,104 |
| 2025-04-24 | 15,500.00 | 15,570.00 | 14,830.00 | 15,310.00 | 15,310.00 | 124,033 |
| 2025-04-23 | 15,840.00 | 15,840.00 | 14,960.00 | 15,320.00 | 15,320.00 | 261,856 |
| 2025-04-22 | 13,800.00 | 16,300.00 | 13,800.00 | 16,120.00 | 16,120.00 | 889,683 |
| 2025-04-21 | 13,740.00 | 13,960.00 | 13,680.00 | 13,780.00 | 13,780.00 | 20,222 |
| 2025-04-18 | 14,050.00 | 14,050.00 | 13,370.00 | 13,850.00 | 13,850.00 | 60,911 |
| 2025-04-17 | 14,160.00 | 14,330.00 | 13,770.00 | 14,050.00 | 14,050.00 | 63,208 |
| 2025-04-16 | 14,280.00 | 14,290.00 | 13,730.00 | 13,880.00 | 13,880.00 | 36,861 |
| 2025-04-15 | 13,860.00 | 14,270.00 | 13,700.00 | 14,250.00 | 14,250.00 | 48,411 |
| 2025-04-14 | 13,950.00 | 14,120.00 | 13,600.00 | 13,850.00 | 13,850.00 | 31,931 |
| 2025-04-11 | 13,540.00 | 14,080.00 | 13,300.00 | 13,950.00 | 13,950.00 | 47,605 |
| 2025-04-10 | 13,190.00 | 13,570.00 | 13,040.00 | 13,560.00 | 13,560.00 | 62,567 |
| 2025-04-09 | 13,150.00 | 13,150.00 | 12,620.00 | 13,000.00 | 13,000.00 | 37,424 |
| 2025-04-08 | 13,200.00 | 13,450.00 | 12,900.00 | 13,200.00 | 13,200.00 | 64,420 |
| 2025-04-07 | 13,300.00 | 13,530.00 | 12,950.00 | 13,100.00 | 13,100.00 | 59,929 |
| 2025-04-04 | 12,450.00 | 13,520.00 | 12,300.00 | 13,510.00 | 13,510.00 | 107,173 |
| 2025-04-03 | 11,690.00 | 12,570.00 | 11,600.00 | 12,550.00 | 12,550.00 | 60,778 |
| 2025-04-02 | 12,010.00 | 12,260.00 | 11,720.00 | 12,000.00 | 12,000.00 | 17,462 |
| 2025-04-01 | 11,250.00 | 12,150.00 | 11,250.00 | 12,130.00 | 12,130.00 | 25,424 |
| 2025-03-31 | 11,800.00 | 12,060.00 | 11,380.00 | 11,410.00 | 11,410.00 | 50,414 |
| 2025-03-28 | 12,510.00 | 12,640.00 | 12,000.00 | 12,090.00 | 12,090.00 | 27,120 |
| 2025-03-27 | 12,660.00 | 12,750.00 | 12,400.00 | 12,640.00 | 12,640.00 | 18,404 |
| 2025-03-26 | 12,620.00 | 12,690.00 | 12,140.00 | 12,690.00 | 12,690.00 | 66,574 |
| 2025-03-25 | 12,260.00 | 12,660.00 | 12,260.00 | 12,620.00 | 12,620.00 | 54,224 |
| 2025-03-24 | 12,190.00 | 12,450.00 | 12,140.00 | 12,400.00 | 12,400.00 | 27,103 |
| 2025-03-21 | 12,480.00 | 12,480.00 | 12,110.00 | 12,280.00 | 12,280.00 | 21,407 |
| 2025-03-20 | 12,530.00 | 12,850.00 | 12,170.00 | 12,520.00 | 12,520.00 | 29,806 |
| 2025-03-19 | 12,350.00 | 12,730.00 | 12,350.00 | 12,650.00 | 12,650.00 | 32,796 |
| 2025-03-18 | 12,400.00 | 12,600.00 | 12,320.00 | 12,400.00 | 12,400.00 | 23,280 |
| 2025-03-17 | 12,270.00 | 12,690.00 | 12,250.00 | 12,600.00 | 12,600.00 | 43,674 |
| 2025-03-14 | 12,090.00 | 12,260.00 | 11,970.00 | 12,260.00 | 12,260.00 | 11,724 |
| 2025-03-13 | 12,150.00 | 12,150.00 | 11,970.00 | 12,070.00 | 12,070.00 | 15,217 |
| 2025-03-12 | 12,160.00 | 12,290.00 | 12,010.00 | 12,150.00 | 12,150.00 | 19,278 |
| 2025-03-11 | 12,050.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | 22,591 |
| 2025-03-10 | 12,650.00 | 12,650.00 | 12,010.00 | 12,400.00 | 12,400.00 | 27,655 |
| 2025-03-07 | 12,520.00 | 12,770.00 | 12,320.00 | 12,570.00 | 12,570.00 | 42,387 |
| 2025-03-06 | 12,850.00 | 13,100.00 | 12,520.00 | 12,770.00 | 12,770.00 | 54,563 |
| 2025-03-05 | 12,730.00 | 13,150.00 | 12,730.00 | 13,010.00 | 13,010.00 | 55,887 |
| 2025-03-04 | 13,220.00 | 13,290.00 | 12,610.00 | 12,970.00 | 12,970.00 | 78,134 |
| 2025-02-28 | 13,010.00 | 13,460.00 | 12,790.00 | 13,350.00 | 13,350.00 | 141,737 |
| 2025-02-27 | 12,170.00 | 13,250.00 | 12,090.00 | 13,070.00 | 13,070.00 | 237,921 |
| 2025-02-26 | 11,810.00 | 12,180.00 | 11,810.00 | 12,170.00 | 12,170.00 | 16,386 |
| 2025-02-25 | 11,890.00 | 12,000.00 | 11,770.00 | 12,000.00 | 12,000.00 | 19,181 |
| 2025-02-24 | 12,150.00 | 12,150.00 | 11,910.00 | 12,000.00 | 12,000.00 | 16,539 |
| 2025-02-21 | 12,120.00 | 12,210.00 | 11,910.00 | 12,200.00 | 12,200.00 | 20,530 |
| 2025-02-20 | 12,270.00 | 12,440.00 | 12,130.00 | 12,270.00 | 12,270.00 | 15,687 |
| 2025-02-19 | 12,300.00 | 12,460.00 | 12,110.00 | 12,370.00 | 12,370.00 | 39,888 |
| 2025-02-18 | 12,160.00 | 12,280.00 | 11,950.00 | 12,170.00 | 12,170.00 | 27,373 |
| 2025-02-17 | 11,770.00 | 12,010.00 | 11,770.00 | 11,950.00 | 11,950.00 | 18,514 |
| 2025-02-14 | 11,830.00 | 12,180.00 | 11,760.00 | 11,900.00 | 11,900.00 | 44,556 |
| 2025-02-13 | 12,060.00 | 12,100.00 | 11,890.00 | 11,890.00 | 11,890.00 | 17,856 |
| 2025-02-12 | 12,190.00 | 12,280.00 | 11,930.00 | 12,050.00 | 12,050.00 | 16,916 |
| 2025-02-11 | 12,100.00 | 12,220.00 | 11,910.00 | 12,080.00 | 12,080.00 | 20,727 |
| 2025-02-10 | 11,700.00 | 12,190.00 | 11,700.00 | 12,100.00 | 12,100.00 | 25,858 |
| 2025-02-07 | 12,000.00 | 12,000.00 | 11,700.00 | 11,840.00 | 11,840.00 | 21,019 |
| 2025-02-06 | 11,600.00 | 11,980.00 | 11,600.00 | 11,900.00 | 11,900.00 | 12,345 |
| 2025-02-05 | 11,400.00 | 11,850.00 | 11,400.00 | 11,750.00 | 11,750.00 | 26,668 |
| 2025-02-04 | 11,230.00 | 11,560.00 | 11,210.00 | 11,390.00 | 11,390.00 | 18,188 |
| 2025-02-03 | 11,310.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 42,300 |
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.