Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 16,420.00 | 17,520.00 | 16,100.00 | 17,430.00 | 17,430.00 | 128,229 |
| 2023-11-02 | 16,760.00 | 17,180.00 | 16,120.00 | 16,270.00 | 16,270.00 | 67,482 |
| 2023-11-01 | 16,770.00 | 17,140.00 | 16,700.00 | 16,700.00 | 16,700.00 | 13,676 |
| 2023-10-31 | 17,050.00 | 17,240.00 | 16,710.00 | 16,770.00 | 16,770.00 | 18,510 |
| 2023-10-30 | 16,940.00 | 17,230.00 | 16,850.00 | 17,030.00 | 17,030.00 | 14,045 |
| 2023-10-27 | 16,800.00 | 17,230.00 | 16,800.00 | 16,900.00 | 16,900.00 | 16,829 |
| 2023-10-26 | 17,200.00 | 17,390.00 | 16,710.00 | 17,120.00 | 17,120.00 | 28,756 |
| 2023-10-25 | 18,060.00 | 18,140.00 | 17,610.00 | 17,680.00 | 17,680.00 | 24,202 |
| 2023-10-24 | 17,110.00 | 17,940.00 | 16,380.00 | 17,890.00 | 17,890.00 | 38,271 |
| 2023-10-23 | 17,560.00 | 17,960.00 | 17,110.00 | 17,110.00 | 17,110.00 | 32,197 |
| 2023-10-20 | 18,000.00 | 18,560.00 | 17,510.00 | 17,810.00 | 17,810.00 | 60,652 |
| 2023-10-19 | 19,100.00 | 19,390.00 | 18,000.00 | 18,040.00 | 18,040.00 | 75,516 |
| 2023-10-18 | 19,530.00 | 20,200.00 | 19,280.00 | 19,390.00 | 19,390.00 | 62,041 |
| 2023-10-17 | 20,000.00 | 20,100.00 | 18,740.00 | 19,230.00 | 19,230.00 | 104,417 |
| 2023-10-16 | 18,600.00 | 22,250.00 | 18,600.00 | 19,850.00 | 19,850.00 | 575,874 |
| 2023-10-13 | 19,500.00 | 19,600.00 | 18,580.00 | 18,710.00 | 18,710.00 | 28,231 |
| 2023-10-12 | 19,650.00 | 19,870.00 | 19,290.00 | 19,440.00 | 19,440.00 | 32,217 |
| 2023-10-11 | 19,200.00 | 19,720.00 | 18,750.00 | 19,650.00 | 19,650.00 | 81,983 |
| 2023-10-10 | 17,810.00 | 19,250.00 | 17,810.00 | 18,760.00 | 18,760.00 | 61,441 |
| 2023-10-06 | 17,620.00 | 18,270.00 | 17,620.00 | 17,970.00 | 17,970.00 | 16,959 |
| 2023-10-05 | 18,110.00 | 18,560.00 | 17,690.00 | 17,850.00 | 17,850.00 | 29,954 |
| 2023-10-04 | 18,430.00 | 18,900.00 | 18,040.00 | 18,070.00 | 18,070.00 | 20,187 |
| 2023-09-27 | 17,860.00 | 18,910.00 | 17,600.00 | 18,790.00 | 18,790.00 | 58,677 |
| 2023-09-26 | 18,730.00 | 19,000.00 | 17,990.00 | 18,250.00 | 18,250.00 | 46,200 |
| 2023-09-25 | 18,910.00 | 19,410.00 | 18,730.00 | 18,730.00 | 18,730.00 | 52,648 |
| 2023-09-22 | 19,480.00 | 19,730.00 | 19,280.00 | 19,300.00 | 19,300.00 | 35,157 |
| 2023-09-21 | 20,800.00 | 20,800.00 | 19,630.00 | 19,640.00 | 19,640.00 | 87,615 |
| 2023-09-20 | 21,700.00 | 21,950.00 | 20,450.00 | 20,700.00 | 20,700.00 | 87,914 |
| 2023-09-19 | 22,400.00 | 22,400.00 | 21,400.00 | 21,700.00 | 21,700.00 | 43,154 |
| 2023-09-18 | 23,150.00 | 23,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 66,004 |
| 2023-09-15 | 23,300.00 | 23,650.00 | 23,000.00 | 23,150.00 | 23,150.00 | 33,485 |
| 2023-09-14 | 22,900.00 | 23,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 42,512 |
| 2023-09-13 | 24,350.00 | 24,850.00 | 23,100.00 | 23,100.00 | 23,100.00 | 61,101 |
| 2023-09-12 | 25,000.00 | 25,000.00 | 23,850.00 | 24,000.00 | 24,000.00 | 68,563 |
| 2023-09-11 | 24,800.00 | 25,100.00 | 24,750.00 | 24,900.00 | 24,900.00 | 22,843 |
| 2023-09-08 | 24,950.00 | 25,050.00 | 24,750.00 | 24,850.00 | 24,850.00 | 18,995 |
| 2023-09-07 | 25,450.00 | 25,650.00 | 24,800.00 | 24,850.00 | 24,850.00 | 50,242 |
| 2023-09-06 | 26,100.00 | 26,400.00 | 25,400.00 | 25,450.00 | 25,450.00 | 37,465 |
| 2023-09-05 | 25,550.00 | 25,950.00 | 25,350.00 | 25,750.00 | 25,750.00 | 36,880 |
| 2023-09-04 | 25,800.00 | 25,800.00 | 25,200.00 | 25,550.00 | 25,550.00 | 33,702 |
| 2023-09-01 | 27,400.00 | 27,400.00 | 25,550.00 | 25,550.00 | 25,550.00 | 163,454 |
| 2023-08-31 | 26,550.00 | 27,850.00 | 26,100.00 | 27,600.00 | 27,600.00 | 270,787 |
| 2023-08-30 | 26,800.00 | 26,800.00 | 26,050.00 | 26,550.00 | 26,550.00 | 67,529 |
| 2023-08-29 | 26,100.00 | 26,600.00 | 25,800.00 | 26,350.00 | 26,350.00 | 78,045 |
| 2023-08-28 | 25,700.00 | 26,200.00 | 25,400.00 | 25,850.00 | 25,850.00 | 77,112 |
| 2023-08-25 | 25,800.00 | 26,150.00 | 25,300.00 | 25,450.00 | 25,450.00 | 114,311 |
| 2023-08-24 | 24,850.00 | 25,450.00 | 24,600.00 | 25,400.00 | 25,400.00 | 63,702 |
| 2023-08-23 | 24,500.00 | 24,950.00 | 24,300.00 | 24,400.00 | 24,400.00 | 33,811 |
| 2023-08-22 | 24,950.00 | 24,950.00 | 24,250.00 | 24,400.00 | 24,400.00 | 40,503 |
| 2023-08-21 | 24,650.00 | 25,050.00 | 24,400.00 | 24,950.00 | 24,950.00 | 37,712 |
| 2023-08-18 | 24,950.00 | 25,750.00 | 24,300.00 | 24,400.00 | 24,400.00 | 254,942 |
| 2023-08-17 | 26,800.00 | 26,900.00 | 24,850.00 | 24,950.00 | 24,950.00 | 187,425 |
| 2023-08-16 | 25,500.00 | 27,150.00 | 25,450.00 | 26,650.00 | 26,650.00 | 240,190 |
| 2023-08-14 | 25,750.00 | 25,950.00 | 25,100.00 | 25,850.00 | 25,850.00 | 43,672 |
| 2023-08-11 | 25,300.00 | 26,050.00 | 25,300.00 | 25,750.00 | 25,750.00 | 38,774 |
| 2023-08-10 | 26,200.00 | 26,500.00 | 25,250.00 | 25,600.00 | 25,600.00 | 89,820 |
| 2023-08-09 | 25,000.00 | 26,000.00 | 25,000.00 | 25,750.00 | 25,750.00 | 40,677 |
| 2023-08-08 | 25,850.00 | 26,450.00 | 25,150.00 | 25,250.00 | 25,250.00 | 97,334 |
| 2023-08-07 | 25,550.00 | 25,900.00 | 24,900.00 | 25,450.00 | 25,450.00 | 47,725 |
| 2023-08-04 | 25,300.00 | 25,850.00 | 25,000.00 | 25,550.00 | 25,550.00 | 54,373 |
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.