Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,320.00 | 15,450.00 | 15,000.00 | 15,040.00 | 15,040.00 | 13,665 |
| 2024-01-30 | 15,450.00 | 15,580.00 | 15,290.00 | 15,320.00 | 15,320.00 | 8,797 |
| 2024-01-29 | 15,660.00 | 15,720.00 | 15,270.00 | 15,450.00 | 15,450.00 | 8,941 |
| 2024-01-26 | 15,730.00 | 15,820.00 | 15,590.00 | 15,720.00 | 15,720.00 | 5,737 |
| 2024-01-25 | 15,260.00 | 15,790.00 | 15,110.00 | 15,730.00 | 15,730.00 | 32,972 |
| 2024-01-24 | 15,400.00 | 15,540.00 | 15,230.00 | 15,260.00 | 15,260.00 | 7,738 |
| 2024-01-23 | 15,220.00 | 15,680.00 | 15,220.00 | 15,400.00 | 15,400.00 | 15,757 |
| 2024-01-22 | 15,420.00 | 15,670.00 | 15,000.00 | 15,230.00 | 15,230.00 | 10,485 |
| 2024-01-19 | 15,140.00 | 15,570.00 | 15,140.00 | 15,420.00 | 15,420.00 | 9,532 |
| 2024-01-18 | 15,550.00 | 16,000.00 | 15,180.00 | 15,210.00 | 15,210.00 | 30,768 |
| 2024-01-17 | 16,320.00 | 16,320.00 | 15,460.00 | 15,550.00 | 15,550.00 | 29,297 |
| 2024-01-16 | 16,110.00 | 16,420.00 | 16,010.00 | 16,210.00 | 16,210.00 | 18,291 |
| 2024-01-15 | 16,800.00 | 16,800.00 | 16,150.00 | 16,250.00 | 16,250.00 | 19,168 |
| 2024-01-12 | 16,750.00 | 17,010.00 | 16,550.00 | 16,600.00 | 16,600.00 | 19,298 |
| 2024-01-11 | 17,300.00 | 17,300.00 | 16,730.00 | 16,760.00 | 16,760.00 | 55,021 |
| 2024-01-10 | 17,600.00 | 17,750.00 | 16,500.00 | 17,260.00 | 17,260.00 | 50,224 |
| 2024-01-09 | 17,500.00 | 17,800.00 | 17,250.00 | 17,590.00 | 17,590.00 | 55,920 |
| 2024-01-08 | 17,390.00 | 19,120.00 | 17,040.00 | 17,480.00 | 17,480.00 | 251,926 |
| 2024-01-05 | 17,280.00 | 17,310.00 | 17,070.00 | 17,280.00 | 17,280.00 | 15,617 |
| 2024-01-04 | 17,050.00 | 17,450.00 | 16,910.00 | 17,260.00 | 17,260.00 | 19,957 |
| 2024-01-03 | 17,600.00 | 17,600.00 | 17,050.00 | 17,100.00 | 17,100.00 | 15,513 |
| 2024-01-02 | 17,440.00 | 17,640.00 | 17,310.00 | 17,620.00 | 17,620.00 | 24,613 |
| 2023-12-28 | 17,270.00 | 17,470.00 | 17,010.00 | 17,440.00 | 17,440.00 | 34,884 |
| 2023-12-27 | 17,040.00 | 17,370.00 | 16,720.00 | 17,270.00 | 17,270.00 | 34,980 |
| 2023-12-26 | 17,390.00 | 17,390.00 | 16,840.00 | 16,920.00 | 16,920.00 | 30,827 |
| 2023-12-22 | 16,860.00 | 17,440.00 | 16,770.00 | 17,390.00 | 17,390.00 | 56,076 |
| 2023-12-21 | 17,210.00 | 17,300.00 | 16,850.00 | 16,850.00 | 16,850.00 | 56,287 |
| 2023-12-20 | 18,040.00 | 18,200.00 | 17,140.00 | 17,180.00 | 17,180.00 | 93,117 |
| 2023-12-19 | 17,520.00 | 17,730.00 | 17,360.00 | 17,570.00 | 17,570.00 | 41,527 |
| 2023-12-18 | 18,340.00 | 18,350.00 | 17,530.00 | 17,560.00 | 17,560.00 | 92,867 |
| 2023-12-15 | 18,960.00 | 19,450.00 | 18,000.00 | 18,590.00 | 18,590.00 | 236,002 |
| 2023-12-14 | 18,240.00 | 19,180.00 | 17,540.00 | 17,990.00 | 17,990.00 | 151,609 |
| 2023-12-13 | 17,310.00 | 17,790.00 | 17,160.00 | 17,620.00 | 17,620.00 | 73,169 |
| 2023-12-12 | 16,700.00 | 17,290.00 | 16,490.00 | 17,200.00 | 17,200.00 | 61,931 |
| 2023-12-11 | 16,650.00 | 16,660.00 | 16,350.00 | 16,450.00 | 16,450.00 | 22,145 |
| 2023-12-08 | 16,650.00 | 16,890.00 | 16,390.00 | 16,650.00 | 16,650.00 | 24,045 |
| 2023-12-07 | 16,880.00 | 16,980.00 | 16,300.00 | 16,650.00 | 16,650.00 | 14,415 |
| 2023-12-06 | 16,640.00 | 17,320.00 | 16,340.00 | 16,880.00 | 16,880.00 | 46,426 |
| 2023-12-05 | 16,880.00 | 17,040.00 | 16,590.00 | 16,680.00 | 16,680.00 | 26,438 |
| 2023-12-04 | 16,980.00 | 17,190.00 | 16,470.00 | 17,100.00 | 17,100.00 | 67,111 |
| 2023-12-01 | 16,550.00 | 16,750.00 | 16,400.00 | 16,550.00 | 16,550.00 | 26,771 |
| 2023-11-30 | 15,840.00 | 16,550.00 | 15,600.00 | 16,550.00 | 16,550.00 | 67,449 |
| 2023-11-29 | 16,010.00 | 16,200.00 | 15,820.00 | 15,840.00 | 15,840.00 | 14,154 |
| 2023-11-28 | 16,270.00 | 16,420.00 | 15,890.00 | 15,940.00 | 15,940.00 | 31,086 |
| 2023-11-27 | 16,530.00 | 16,660.00 | 15,500.00 | 16,260.00 | 16,260.00 | 19,393 |
| 2023-11-24 | 16,430.00 | 16,660.00 | 16,420.00 | 16,530.00 | 16,530.00 | 20,064 |
| 2023-11-23 | 17,010.00 | 17,050.00 | 16,480.00 | 16,590.00 | 16,590.00 | 66,540 |
| 2023-11-22 | 16,300.00 | 16,340.00 | 16,000.00 | 16,200.00 | 16,200.00 | 18,469 |
| 2023-11-21 | 16,090.00 | 16,380.00 | 15,910.00 | 16,300.00 | 16,300.00 | 33,519 |
| 2023-11-20 | 15,410.00 | 15,910.00 | 15,400.00 | 15,900.00 | 15,900.00 | 19,836 |
| 2023-11-17 | 15,760.00 | 15,770.00 | 15,350.00 | 15,460.00 | 15,460.00 | 17,339 |
| 2023-11-16 | 15,920.00 | 15,920.00 | 15,570.00 | 15,760.00 | 15,760.00 | 15,503 |
| 2023-11-15 | 15,440.00 | 15,910.00 | 15,320.00 | 15,740.00 | 15,740.00 | 48,937 |
| 2023-11-14 | 14,940.00 | 15,450.00 | 14,940.00 | 14,990.00 | 14,990.00 | 47,962 |
| 2023-11-13 | 16,150.00 | 16,180.00 | 15,050.00 | 15,050.00 | 15,050.00 | 49,902 |
| 2023-11-10 | 16,480.00 | 16,510.00 | 16,030.00 | 16,060.00 | 16,060.00 | 21,001 |
| 2023-11-09 | 16,620.00 | 16,750.00 | 16,430.00 | 16,480.00 | 16,480.00 | 15,660 |
| 2023-11-08 | 17,290.00 | 17,350.00 | 16,680.00 | 16,700.00 | 16,700.00 | 26,806 |
| 2023-11-07 | 17,800.00 | 17,800.00 | 17,060.00 | 17,200.00 | 17,200.00 | 35,715 |
| 2023-11-06 | 17,540.00 | 19,510.00 | 17,380.00 | 17,760.00 | 17,760.00 | 370,358 |
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.