Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 23,950.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | 92,522 |
| 2023-05-09 | 22,800.00 | 24,250.00 | 22,800.00 | 23,750.00 | 23,750.00 | 135,527 |
| 2023-05-08 | 23,150.00 | 23,650.00 | 23,050.00 | 23,050.00 | 23,050.00 | 69,740 |
| 2023-05-04 | 24,050.00 | 24,200.00 | 22,800.00 | 23,050.00 | 23,050.00 | 122,877 |
| 2023-05-03 | 24,500.00 | 24,700.00 | 24,050.00 | 24,050.00 | 24,050.00 | 75,248 |
| 2023-05-02 | 24,800.00 | 25,050.00 | 24,300.00 | 24,800.00 | 24,800.00 | 76,475 |
| 2023-04-28 | 25,650.00 | 25,750.00 | 24,250.00 | 24,400.00 | 24,400.00 | 129,017 |
| 2023-04-27 | 25,000.00 | 25,800.00 | 24,050.00 | 25,350.00 | 25,350.00 | 182,180 |
| 2023-04-26 | 26,800.00 | 27,300.00 | 25,350.00 | 25,350.00 | 25,350.00 | 180,021 |
| 2023-04-25 | 27,950.00 | 28,550.00 | 26,800.00 | 27,250.00 | 27,250.00 | 270,716 |
| 2023-04-24 | 28,150.00 | 29,500.00 | 27,500.00 | 28,150.00 | 28,150.00 | 870,867 |
| 2023-04-21 | 26,150.00 | 28,200.00 | 25,150.00 | 27,950.00 | 27,950.00 | 443,541 |
| 2023-04-20 | 27,300.00 | 27,950.00 | 25,800.00 | 26,150.00 | 26,150.00 | 203,776 |
| 2023-04-19 | 27,300.00 | 28,150.00 | 26,750.00 | 27,550.00 | 27,550.00 | 185,593 |
| 2023-04-18 | 29,850.00 | 30,100.00 | 27,300.00 | 27,300.00 | 27,300.00 | 662,118 |
| 2023-04-17 | 28,500.00 | 30,200.00 | 27,900.00 | 29,300.00 | 29,300.00 | 815,154 |
| 2023-04-14 | 28,600.00 | 29,300.00 | 28,200.00 | 28,800.00 | 28,800.00 | 584,744 |
| 2023-04-13 | 27,400.00 | 28,850.00 | 27,000.00 | 28,850.00 | 28,850.00 | 998,005 |
| 2023-04-12 | 26,450.00 | 27,250.00 | 26,050.00 | 26,700.00 | 26,700.00 | 281,542 |
| 2023-04-11 | 26,700.00 | 26,900.00 | 25,400.00 | 26,800.00 | 26,800.00 | 353,201 |
| 2023-04-10 | 25,450.00 | 27,050.00 | 24,750.00 | 27,050.00 | 27,050.00 | 434,744 |
| 2023-04-07 | 25,550.00 | 26,250.00 | 25,150.00 | 25,550.00 | 25,550.00 | 188,819 |
| 2023-04-06 | 27,800.00 | 28,200.00 | 25,450.00 | 25,450.00 | 25,450.00 | 464,971 |
| 2023-04-05 | 27,800.00 | 28,050.00 | 26,500.00 | 27,550.00 | 27,550.00 | 499,686 |
| 2023-04-04 | 30,000.00 | 31,700.00 | 27,350.00 | 27,500.00 | 27,500.00 | 2,532,820 |
| 2023-04-03 | 27,100.00 | 28,800.00 | 26,000.00 | 27,250.00 | 27,250.00 | 676,830 |
| 2023-03-31 | 28,350.00 | 30,800.00 | 27,000.00 | 27,450.00 | 27,450.00 | 2,632,062 |
| 2023-03-30 | 27,350.00 | 28,300.00 | 25,600.00 | 27,250.00 | 27,250.00 | 1,418,262 |
| 2023-03-29 | 24,950.00 | 26,500.00 | 24,700.00 | 26,500.00 | 26,500.00 | 1,116,783 |
| 2023-03-28 | 24,600.00 | 25,400.00 | 24,300.00 | 24,350.00 | 24,350.00 | 260,909 |
| 2023-03-27 | 25,150.00 | 25,250.00 | 24,200.00 | 24,500.00 | 24,500.00 | 232,400 |
| 2023-03-24 | 24,550.00 | 25,300.00 | 24,200.00 | 25,150.00 | 25,150.00 | 389,568 |
| 2023-03-23 | 24,150.00 | 25,300.00 | 23,650.00 | 24,150.00 | 24,150.00 | 417,753 |
| 2023-03-22 | 25,100.00 | 25,350.00 | 24,350.00 | 24,700.00 | 24,700.00 | 589,991 |
| 2023-03-21 | 22,200.00 | 25,400.00 | 22,150.00 | 25,000.00 | 25,000.00 | 2,143,935 |
| 2023-03-20 | 21,150.00 | 21,550.00 | 20,500.00 | 21,400.00 | 21,400.00 | 128,392 |
| 2023-03-17 | 22,150.00 | 22,200.00 | 21,050.00 | 21,300.00 | 21,300.00 | 212,022 |
| 2023-03-16 | 22,000.00 | 22,500.00 | 21,300.00 | 21,850.00 | 21,850.00 | 216,704 |
| 2023-03-15 | 20,500.00 | 22,750.00 | 20,300.00 | 22,500.00 | 22,500.00 | 564,808 |
| 2023-03-14 | 21,350.00 | 21,450.00 | 19,900.00 | 20,000.00 | 20,000.00 | 349,293 |
| 2023-03-13 | 23,050.00 | 23,100.00 | 21,300.00 | 21,600.00 | 21,600.00 | 473,176 |
| 2023-03-10 | 23,150.00 | 25,800.00 | 23,050.00 | 23,300.00 | 23,300.00 | 716,557 |
| 2023-03-09 | 28,150.00 | 28,150.00 | 24,050.00 | 24,150.00 | 24,150.00 | 2,073,272 |
| 2023-03-08 | 24,200.00 | 25,450.00 | 23,800.00 | 25,050.00 | 25,050.00 | 1,729,268 |
| 2023-03-07 | 20,700.00 | 24,350.00 | 20,700.00 | 24,350.00 | 24,350.00 | 1,232,972 |
| 2023-03-06 | 20,250.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 78,245 |
| 2023-03-03 | 20,050.00 | 20,500.00 | 19,790.00 | 20,150.00 | 20,150.00 | 81,805 |
| 2023-03-02 | 21,950.00 | 22,250.00 | 20,100.00 | 20,100.00 | 20,100.00 | 283,474 |
| 2023-02-28 | 20,650.00 | 21,450.00 | 20,600.00 | 20,950.00 | 20,950.00 | 96,482 |
| 2023-02-27 | 20,100.00 | 21,150.00 | 20,050.00 | 20,500.00 | 20,500.00 | 60,318 |
| 2023-02-24 | 20,750.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 62,372 |
| 2023-02-23 | 20,900.00 | 20,950.00 | 20,550.00 | 20,650.00 | 20,650.00 | 51,998 |
| 2023-02-22 | 20,800.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,750.00 | 71,718 |
| 2023-02-21 | 21,000.00 | 21,450.00 | 20,950.00 | 21,250.00 | 21,250.00 | 43,559 |
| 2023-02-20 | 21,450.00 | 21,550.00 | 20,750.00 | 21,400.00 | 21,400.00 | 67,558 |
| 2023-02-17 | 21,600.00 | 22,200.00 | 21,450.00 | 21,450.00 | 21,450.00 | 96,142 |
| 2023-02-16 | 22,300.00 | 22,500.00 | 21,900.00 | 22,250.00 | 22,250.00 | 126,769 |
| 2023-02-15 | 22,850.00 | 23,900.00 | 21,850.00 | 21,950.00 | 21,950.00 | 645,752 |
| 2023-02-14 | 21,200.00 | 24,150.00 | 20,750.00 | 21,950.00 | 21,950.00 | 958,143 |
| 2023-02-13 | 21,050.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 84,719 |
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.