Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,060.00 | 12,230.00 | 11,880.00 | 11,880.00 | 11,880.00 | 34,612 |
| 2024-10-29 | 12,420.00 | 12,430.00 | 12,060.00 | 12,120.00 | 12,120.00 | 28,809 |
| 2024-10-28 | 11,920.00 | 12,650.00 | 11,830.00 | 12,190.00 | 12,190.00 | 89,941 |
| 2024-10-25 | 12,220.00 | 12,470.00 | 11,750.00 | 11,810.00 | 11,810.00 | 52,728 |
| 2024-10-24 | 12,290.00 | 12,480.00 | 12,000.00 | 12,180.00 | 12,180.00 | 42,862 |
| 2024-10-23 | 12,790.00 | 13,690.00 | 12,310.00 | 12,310.00 | 12,310.00 | 153,205 |
| 2024-10-22 | 13,000.00 | 13,060.00 | 12,570.00 | 12,680.00 | 12,680.00 | 47,329 |
| 2024-10-21 | 12,810.00 | 13,190.00 | 12,780.00 | 13,000.00 | 13,000.00 | 23,424 |
| 2024-10-18 | 13,400.00 | 13,400.00 | 12,610.00 | 13,100.00 | 13,100.00 | 67,517 |
| 2024-10-17 | 13,680.00 | 13,900.00 | 13,110.00 | 13,490.00 | 13,490.00 | 45,517 |
| 2024-10-16 | 13,770.00 | 13,770.00 | 13,530.00 | 13,680.00 | 13,680.00 | 42,178 |
| 2024-10-15 | 13,570.00 | 13,900.00 | 13,490.00 | 13,900.00 | 13,900.00 | 44,536 |
| 2024-10-14 | 13,420.00 | 13,680.00 | 13,420.00 | 13,680.00 | 13,680.00 | 28,464 |
| 2024-10-11 | 13,820.00 | 14,000.00 | 13,550.00 | 13,560.00 | 13,560.00 | 64,287 |
| 2024-10-10 | 14,380.00 | 14,390.00 | 13,910.00 | 13,910.00 | 13,910.00 | 74,257 |
| 2024-10-08 | 14,300.00 | 14,380.00 | 13,970.00 | 14,380.00 | 14,380.00 | 67,212 |
| 2024-10-07 | 14,280.00 | 14,360.00 | 13,870.00 | 14,300.00 | 14,300.00 | 63,594 |
| 2024-10-04 | 14,500.00 | 14,580.00 | 14,150.00 | 14,280.00 | 14,280.00 | 54,271 |
| 2024-10-02 | 14,450.00 | 15,000.00 | 14,240.00 | 14,340.00 | 14,340.00 | 156,902 |
| 2024-09-30 | 15,110.00 | 15,200.00 | 14,460.00 | 14,620.00 | 14,620.00 | 123,281 |
| 2024-09-27 | 16,110.00 | 16,360.00 | 15,370.00 | 15,380.00 | 15,380.00 | 141,020 |
| 2024-09-26 | 16,090.00 | 16,270.00 | 15,800.00 | 16,050.00 | 16,050.00 | 94,379 |
| 2024-09-25 | 16,280.00 | 16,500.00 | 15,700.00 | 15,900.00 | 15,900.00 | 183,583 |
| 2024-09-24 | 15,700.00 | 17,370.00 | 15,480.00 | 16,460.00 | 16,460.00 | 879,841 |
| 2024-09-23 | 16,080.00 | 16,500.00 | 15,560.00 | 15,830.00 | 15,830.00 | 191,037 |
| 2024-09-20 | 16,580.00 | 16,920.00 | 16,330.00 | 16,330.00 | 16,330.00 | 350,701 |
| 2024-09-19 | 16,500.00 | 18,610.00 | 15,990.00 | 16,750.00 | 16,750.00 | 3,053,356 |
| 2024-09-13 | 13,810.00 | 16,930.00 | 13,480.00 | 15,750.00 | 15,750.00 | 3,904,110 |
| 2024-09-12 | 15,190.00 | 15,700.00 | 13,680.00 | 13,820.00 | 13,820.00 | 556,723 |
| 2024-09-11 | 11,650.00 | 14,400.00 | 11,650.00 | 13,820.00 | 13,820.00 | 1,399,919 |
| 2024-09-10 | 11,960.00 | 12,080.00 | 11,620.00 | 11,640.00 | 11,640.00 | 18,026 |
| 2024-09-09 | 11,550.00 | 11,960.00 | 11,350.00 | 11,860.00 | 11,860.00 | 21,217 |
| 2024-09-06 | 11,300.00 | 12,300.00 | 11,230.00 | 11,980.00 | 11,980.00 | 52,279 |
| 2024-09-05 | 11,800.00 | 11,850.00 | 11,410.00 | 11,500.00 | 11,500.00 | 14,973 |
| 2024-09-04 | 11,990.00 | 11,990.00 | 11,300.00 | 11,670.00 | 11,670.00 | 20,184 |
| 2024-09-03 | 12,410.00 | 12,830.00 | 12,250.00 | 12,250.00 | 12,250.00 | 15,511 |
| 2024-09-02 | 12,620.00 | 12,900.00 | 12,410.00 | 12,520.00 | 12,520.00 | 12,533 |
| 2024-08-30 | 12,660.00 | 12,960.00 | 12,580.00 | 12,720.00 | 12,720.00 | 13,561 |
| 2024-08-29 | 12,750.00 | 13,030.00 | 12,570.00 | 12,760.00 | 12,760.00 | 10,302 |
| 2024-08-28 | 12,840.00 | 13,090.00 | 12,550.00 | 13,030.00 | 13,030.00 | 29,209 |
| 2024-08-27 | 12,980.00 | 13,070.00 | 12,610.00 | 12,960.00 | 12,960.00 | 26,702 |
| 2024-08-26 | 12,230.00 | 12,880.00 | 12,230.00 | 12,870.00 | 12,870.00 | 51,775 |
| 2024-08-23 | 12,400.00 | 12,490.00 | 12,120.00 | 12,230.00 | 12,230.00 | 18,000 |
| 2024-08-22 | 12,800.00 | 12,980.00 | 12,470.00 | 12,490.00 | 12,490.00 | 15,676 |
| 2024-08-21 | 12,900.00 | 13,040.00 | 12,700.00 | 12,730.00 | 12,730.00 | 26,568 |
| 2024-08-20 | 13,150.00 | 13,390.00 | 13,050.00 | 13,070.00 | 13,070.00 | 24,181 |
| 2024-08-19 | 12,950.00 | 13,130.00 | 12,660.00 | 13,100.00 | 13,100.00 | 54,143 |
| 2024-08-16 | 13,540.00 | 13,540.00 | 12,800.00 | 13,050.00 | 13,050.00 | 62,172 |
| 2024-08-14 | 12,920.00 | 13,400.00 | 12,720.00 | 13,070.00 | 13,070.00 | 121,486 |
| 2024-08-13 | 12,490.00 | 13,090.00 | 12,430.00 | 12,550.00 | 12,550.00 | 86,923 |
| 2024-08-12 | 12,080.00 | 12,700.00 | 12,070.00 | 12,480.00 | 12,480.00 | 49,453 |
| 2024-08-09 | 11,470.00 | 12,100.00 | 11,470.00 | 12,100.00 | 12,100.00 | 59,080 |
| 2024-08-08 | 11,360.00 | 11,850.00 | 11,110.00 | 11,350.00 | 11,350.00 | 34,736 |
| 2024-08-07 | 11,500.00 | 11,650.00 | 11,310.00 | 11,470.00 | 11,470.00 | 25,784 |
| 2024-08-06 | 10,000.00 | 11,500.00 | 10,000.00 | 11,500.00 | 11,500.00 | 115,707 |
| 2024-08-05 | 12,380.00 | 12,380.00 | 10,060.00 | 10,560.00 | 10,560.00 | 103,768 |
| 2024-08-02 | 13,050.00 | 13,060.00 | 12,330.00 | 12,370.00 | 12,370.00 | 39,669 |
| 2024-08-01 | 12,700.00 | 13,130.00 | 12,670.00 | 13,060.00 | 13,060.00 | 36,650 |
| 2024-07-31 | 12,340.00 | 13,120.00 | 12,330.00 | 12,570.00 | 12,570.00 | 35,678 |
| 2024-07-30 | 12,820.00 | 12,820.00 | 12,300.00 | 12,460.00 | 12,460.00 | 13,196 |
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.