Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 24,750.00 | 25,500.00 | 24,300.00 | 25,300.00 | 25,300.00 | 50,383 |
| 2023-08-02 | 25,150.00 | 25,750.00 | 24,800.00 | 25,100.00 | 25,100.00 | 57,113 |
| 2023-08-01 | 24,550.00 | 25,400.00 | 24,300.00 | 25,350.00 | 25,350.00 | 80,038 |
| 2023-07-31 | 24,500.00 | 24,650.00 | 24,150.00 | 24,550.00 | 24,550.00 | 27,311 |
| 2023-07-28 | 23,800.00 | 24,550.00 | 23,650.00 | 24,400.00 | 24,400.00 | 30,173 |
| 2023-07-27 | 23,550.00 | 24,700.00 | 23,550.00 | 24,150.00 | 24,150.00 | 50,846 |
| 2023-07-26 | 25,700.00 | 25,850.00 | 23,500.00 | 23,600.00 | 23,600.00 | 130,112 |
| 2023-07-25 | 25,000.00 | 25,850.00 | 24,950.00 | 25,700.00 | 25,700.00 | 63,994 |
| 2023-07-24 | 25,500.00 | 25,950.00 | 24,650.00 | 25,150.00 | 25,150.00 | 79,814 |
| 2023-07-21 | 26,400.00 | 26,450.00 | 25,650.00 | 25,650.00 | 25,650.00 | 72,542 |
| 2023-07-20 | 25,750.00 | 26,800.00 | 25,600.00 | 26,700.00 | 26,700.00 | 72,127 |
| 2023-07-19 | 26,900.00 | 26,950.00 | 25,800.00 | 25,900.00 | 25,900.00 | 87,686 |
| 2023-07-18 | 26,750.00 | 27,250.00 | 26,400.00 | 26,800.00 | 26,800.00 | 121,608 |
| 2023-07-17 | 26,800.00 | 27,000.00 | 26,200.00 | 26,550.00 | 26,550.00 | 127,696 |
| 2023-07-14 | 26,300.00 | 26,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 83,564 |
| 2023-07-13 | 26,500.00 | 26,500.00 | 25,900.00 | 26,400.00 | 26,400.00 | 84,874 |
| 2023-07-12 | 26,200.00 | 26,850.00 | 26,000.00 | 26,400.00 | 26,400.00 | 151,699 |
| 2023-07-11 | 24,700.00 | 26,200.00 | 24,600.00 | 25,800.00 | 25,800.00 | 119,151 |
| 2023-07-10 | 24,800.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | 73,599 |
| 2023-07-07 | 25,200.00 | 25,450.00 | 24,300.00 | 24,700.00 | 24,700.00 | 86,630 |
| 2023-07-06 | 26,150.00 | 26,150.00 | 25,150.00 | 25,350.00 | 25,350.00 | 77,455 |
| 2023-07-05 | 26,300.00 | 26,400.00 | 25,550.00 | 26,100.00 | 26,100.00 | 97,332 |
| 2023-07-04 | 26,350.00 | 26,550.00 | 25,700.00 | 26,500.00 | 26,500.00 | 108,678 |
| 2023-07-03 | 27,100.00 | 27,100.00 | 26,200.00 | 26,350.00 | 26,350.00 | 139,503 |
| 2023-06-30 | 27,050.00 | 27,250.00 | 26,200.00 | 26,950.00 | 26,950.00 | 164,257 |
| 2023-06-29 | 25,650.00 | 27,100.00 | 25,500.00 | 27,050.00 | 27,050.00 | 275,911 |
| 2023-06-28 | 26,000.00 | 26,300.00 | 25,450.00 | 25,450.00 | 25,450.00 | 166,242 |
| 2023-06-27 | 26,700.00 | 28,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | 596,190 |
| 2023-06-26 | 26,400.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | 203,154 |
| 2023-06-23 | 26,450.00 | 26,700.00 | 25,750.00 | 26,450.00 | 26,450.00 | 261,033 |
| 2023-06-22 | 24,750.00 | 26,900.00 | 24,750.00 | 26,750.00 | 26,750.00 | 568,057 |
| 2023-06-21 | 25,500.00 | 25,500.00 | 24,750.00 | 24,750.00 | 24,750.00 | 110,328 |
| 2023-06-20 | 25,050.00 | 25,450.00 | 24,700.00 | 25,300.00 | 25,300.00 | 178,491 |
| 2023-06-19 | 24,750.00 | 25,200.00 | 24,400.00 | 25,000.00 | 25,000.00 | 190,988 |
| 2023-06-16 | 23,500.00 | 24,350.00 | 23,350.00 | 24,000.00 | 24,000.00 | 93,455 |
| 2023-06-15 | 24,050.00 | 24,250.00 | 22,800.00 | 23,100.00 | 23,100.00 | 128,754 |
| 2023-06-14 | 25,250.00 | 25,250.00 | 23,900.00 | 24,000.00 | 24,000.00 | 143,565 |
| 2023-06-13 | 25,900.00 | 25,900.00 | 25,250.00 | 25,250.00 | 25,250.00 | 80,470 |
| 2023-06-12 | 25,250.00 | 25,950.00 | 24,500.00 | 25,300.00 | 25,300.00 | 163,079 |
| 2023-06-09 | 24,650.00 | 25,250.00 | 24,300.00 | 24,900.00 | 24,900.00 | 100,877 |
| 2023-06-08 | 25,200.00 | 25,600.00 | 24,450.00 | 24,500.00 | 24,500.00 | 153,161 |
| 2023-06-07 | 24,500.00 | 25,400.00 | 24,500.00 | 24,850.00 | 24,850.00 | 127,210 |
| 2023-06-05 | 24,700.00 | 25,000.00 | 24,450.00 | 24,700.00 | 24,700.00 | 97,502 |
| 2023-06-02 | 23,950.00 | 24,650.00 | 23,350.00 | 24,600.00 | 24,600.00 | 108,389 |
| 2023-06-01 | 23,750.00 | 24,100.00 | 23,650.00 | 23,800.00 | 23,800.00 | 38,422 |
| 2023-05-31 | 23,200.00 | 24,100.00 | 23,200.00 | 23,750.00 | 23,750.00 | 70,109 |
| 2023-05-30 | 23,300.00 | 24,000.00 | 23,200.00 | 23,500.00 | 23,500.00 | 57,161 |
| 2023-05-26 | 23,600.00 | 24,050.00 | 23,100.00 | 23,200.00 | 23,200.00 | 49,235 |
| 2023-05-25 | 23,900.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | 54,054 |
| 2023-05-24 | 24,600.00 | 24,650.00 | 23,900.00 | 23,900.00 | 23,900.00 | 85,306 |
| 2023-05-23 | 25,100.00 | 25,250.00 | 24,450.00 | 24,900.00 | 24,900.00 | 100,170 |
| 2023-05-22 | 24,400.00 | 25,200.00 | 24,250.00 | 24,750.00 | 24,750.00 | 128,268 |
| 2023-05-19 | 24,000.00 | 24,850.00 | 23,800.00 | 24,750.00 | 24,750.00 | 160,548 |
| 2023-05-18 | 23,900.00 | 24,100.00 | 23,550.00 | 23,950.00 | 23,950.00 | 70,250 |
| 2023-05-17 | 23,300.00 | 24,150.00 | 23,200.00 | 23,850.00 | 23,850.00 | 117,696 |
| 2023-05-16 | 23,500.00 | 24,150.00 | 22,700.00 | 24,000.00 | 24,000.00 | 209,789 |
| 2023-05-15 | 22,750.00 | 25,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | 339,256 |
| 2023-05-12 | 23,550.00 | 23,650.00 | 21,900.00 | 22,300.00 | 22,300.00 | 131,737 |
| 2023-05-11 | 23,500.00 | 23,950.00 | 23,400.00 | 23,700.00 | 23,700.00 | 54,207 |
| 2023-05-10 | 23,950.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | 92,522 |
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.