Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 11,600.00 | 11,730.00 | 11,470.00 | 11,550.00 | 11,550.00 | 18,087 |
| 2025-01-24 | 11,680.00 | 11,890.00 | 11,610.00 | 11,840.00 | 11,840.00 | 21,545 |
| 2025-01-23 | 11,890.00 | 11,890.00 | 11,580.00 | 11,680.00 | 11,680.00 | 21,725 |
| 2025-01-22 | 11,980.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 21,127 |
| 2025-01-21 | 12,060.00 | 12,090.00 | 11,410.00 | 12,000.00 | 12,000.00 | 54,226 |
| 2025-01-20 | 12,370.00 | 12,370.00 | 12,000.00 | 12,130.00 | 12,130.00 | 21,639 |
| 2025-01-17 | 12,450.00 | 12,450.00 | 12,140.00 | 12,370.00 | 12,370.00 | 25,914 |
| 2025-01-16 | 12,090.00 | 12,560.00 | 11,960.00 | 12,480.00 | 12,480.00 | 42,469 |
| 2025-01-15 | 12,090.00 | 12,090.00 | 11,880.00 | 11,950.00 | 11,950.00 | 9,778 |
| 2025-01-14 | 11,870.00 | 12,000.00 | 11,770.00 | 11,880.00 | 11,880.00 | 9,811 |
| 2025-01-13 | 12,200.00 | 12,200.00 | 11,800.00 | 11,970.00 | 11,970.00 | 18,198 |
| 2025-01-10 | 12,000.00 | 12,320.00 | 11,980.00 | 12,200.00 | 12,200.00 | 35,579 |
| 2025-01-09 | 12,180.00 | 12,370.00 | 11,700.00 | 12,000.00 | 12,000.00 | 13,871 |
| 2025-01-08 | 12,280.00 | 12,380.00 | 12,080.00 | 12,170.00 | 12,170.00 | 28,646 |
| 2025-01-07 | 12,160.00 | 12,300.00 | 12,080.00 | 12,240.00 | 12,240.00 | 17,266 |
| 2025-01-06 | 12,250.00 | 12,440.00 | 12,150.00 | 12,160.00 | 12,160.00 | 26,213 |
| 2025-01-03 | 11,910.00 | 12,490.00 | 11,910.00 | 12,250.00 | 12,250.00 | 59,781 |
| 2025-01-02 | 11,300.00 | 12,180.00 | 11,190.00 | 12,140.00 | 12,140.00 | 42,875 |
| 2024-12-30 | 10,820.00 | 11,300.00 | 10,820.00 | 11,300.00 | 11,300.00 | 19,598 |
| 2024-12-27 | 11,570.00 | 11,810.00 | 10,990.00 | 11,110.00 | 11,110.00 | 67,265 |
| 2024-12-26 | 12,290.00 | 12,300.00 | 11,570.00 | 11,570.00 | 11,570.00 | 26,928 |
| 2024-12-24 | 11,980.00 | 12,480.00 | 11,960.00 | 11,960.00 | 11,960.00 | 24,427 |
| 2024-12-23 | 12,380.00 | 12,520.00 | 12,000.00 | 12,000.00 | 12,000.00 | 44,520 |
| 2024-12-20 | 12,900.00 | 13,350.00 | 12,390.00 | 12,520.00 | 12,520.00 | 198,466 |
| 2024-12-19 | 11,750.00 | 12,920.00 | 11,560.00 | 12,380.00 | 12,380.00 | 111,001 |
| 2024-12-18 | 12,510.00 | 12,510.00 | 11,890.00 | 12,000.00 | 12,000.00 | 36,020 |
| 2024-12-17 | 12,340.00 | 12,600.00 | 12,030.00 | 12,510.00 | 12,510.00 | 40,456 |
| 2024-12-16 | 12,300.00 | 12,850.00 | 12,150.00 | 12,350.00 | 12,350.00 | 124,025 |
| 2024-12-13 | 11,430.00 | 12,140.00 | 11,430.00 | 11,900.00 | 11,900.00 | 131,410 |
| 2024-12-12 | 11,690.00 | 12,090.00 | 11,150.00 | 11,460.00 | 11,460.00 | 77,438 |
| 2024-12-11 | 10,780.00 | 11,650.00 | 10,780.00 | 11,650.00 | 11,650.00 | 96,125 |
| 2024-12-10 | 9,980.00 | 10,830.00 | 9,980.00 | 10,830.00 | 10,830.00 | 63,374 |
| 2024-12-09 | 10,000.00 | 10,960.00 | 9,870.00 | 9,980.00 | 9,980.00 | 178,190 |
| 2024-12-06 | 10,040.00 | 11,000.00 | 10,000.00 | 10,370.00 | 10,370.00 | 77,219 |
| 2024-12-05 | 10,800.00 | 10,870.00 | 10,170.00 | 10,170.00 | 10,170.00 | 43,720 |
| 2024-12-04 | 10,300.00 | 11,410.00 | 10,230.00 | 10,910.00 | 10,910.00 | 137,471 |
| 2024-12-03 | 10,400.00 | 10,680.00 | 10,350.00 | 10,630.00 | 10,630.00 | 18,869 |
| 2024-12-02 | 10,360.00 | 10,940.00 | 10,230.00 | 10,350.00 | 10,350.00 | 26,475 |
| 2024-11-29 | 10,660.00 | 11,000.00 | 10,350.00 | 10,350.00 | 10,350.00 | 31,365 |
| 2024-11-28 | 10,570.00 | 11,080.00 | 10,470.00 | 10,760.00 | 10,760.00 | 42,354 |
| 2024-11-27 | 10,740.00 | 10,800.00 | 10,500.00 | 10,570.00 | 10,570.00 | 14,653 |
| 2024-11-26 | 10,660.00 | 10,940.00 | 10,660.00 | 10,840.00 | 10,840.00 | 20,159 |
| 2024-11-25 | 10,530.00 | 10,820.00 | 10,530.00 | 10,660.00 | 10,660.00 | 24,880 |
| 2024-11-22 | 10,660.00 | 10,890.00 | 10,480.00 | 10,530.00 | 10,530.00 | 27,592 |
| 2024-11-21 | 10,310.00 | 10,690.00 | 10,240.00 | 10,420.00 | 10,420.00 | 14,131 |
| 2024-11-20 | 10,740.00 | 10,900.00 | 10,400.00 | 10,490.00 | 10,490.00 | 17,721 |
| 2024-11-19 | 10,260.00 | 10,820.00 | 10,210.00 | 10,730.00 | 10,730.00 | 32,204 |
| 2024-11-18 | 9,900.00 | 10,360.00 | 9,900.00 | 10,360.00 | 10,360.00 | 28,389 |
| 2024-11-15 | 9,830.00 | 10,150.00 | 9,750.00 | 10,120.00 | 10,120.00 | 27,101 |
| 2024-11-14 | 10,200.00 | 10,240.00 | 9,820.00 | 9,870.00 | 9,870.00 | 27,421 |
| 2024-11-13 | 9,940.00 | 10,300.00 | 9,710.00 | 10,240.00 | 10,240.00 | 53,586 |
| 2024-11-12 | 10,400.00 | 10,400.00 | 9,980.00 | 9,980.00 | 9,980.00 | 56,358 |
| 2024-11-11 | 10,770.00 | 10,770.00 | 10,300.00 | 10,300.00 | 10,300.00 | 65,529 |
| 2024-11-08 | 10,950.00 | 11,220.00 | 10,900.00 | 10,940.00 | 10,940.00 | 76,187 |
| 2024-11-07 | 11,360.00 | 11,370.00 | 10,720.00 | 11,090.00 | 11,090.00 | 98,670 |
| 2024-11-06 | 13,040.00 | 13,400.00 | 11,520.00 | 11,680.00 | 11,680.00 | 322,264 |
| 2024-11-05 | 12,840.00 | 13,700.00 | 12,580.00 | 12,790.00 | 12,790.00 | 399,133 |
| 2024-11-04 | 13,160.00 | 13,490.00 | 12,290.00 | 12,580.00 | 12,580.00 | 243,457 |
| 2024-11-01 | 11,830.00 | 13,670.00 | 11,580.00 | 12,280.00 | 12,280.00 | 769,937 |
| 2024-10-31 | 11,660.00 | 12,140.00 | 11,560.00 | 11,800.00 | 11,800.00 | 38,765 |
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.