Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 21,900.00 | 21,900.00 | 21,050.00 | 21,100.00 | 21,100.00 | 114,101 |
| 2023-02-09 | 21,850.00 | 22,250.00 | 21,550.00 | 22,000.00 | 22,000.00 | 71,323 |
| 2023-02-08 | 22,750.00 | 22,750.00 | 21,800.00 | 21,850.00 | 21,850.00 | 118,094 |
| 2023-02-07 | 21,500.00 | 22,250.00 | 21,250.00 | 21,850.00 | 21,850.00 | 110,893 |
| 2023-02-06 | 22,850.00 | 22,850.00 | 20,900.00 | 21,600.00 | 21,600.00 | 145,204 |
| 2023-02-03 | 22,800.00 | 22,850.00 | 22,400.00 | 22,650.00 | 22,650.00 | 105,104 |
| 2023-02-02 | 22,850.00 | 23,150.00 | 22,600.00 | 22,650.00 | 22,650.00 | 123,248 |
| 2023-02-01 | 22,700.00 | 23,000.00 | 22,500.00 | 22,650.00 | 22,650.00 | 107,319 |
| 2023-01-31 | 23,600.00 | 23,650.00 | 22,300.00 | 22,450.00 | 22,450.00 | 258,894 |
| 2023-01-30 | 24,200.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 143,957 |
| 2023-01-27 | 24,150.00 | 24,700.00 | 23,550.00 | 23,750.00 | 23,750.00 | 403,859 |
| 2023-01-26 | 23,200.00 | 24,600.00 | 23,200.00 | 24,200.00 | 24,200.00 | 791,018 |
| 2023-01-25 | 23,950.00 | 24,000.00 | 23,000.00 | 23,050.00 | 23,050.00 | 195,791 |
| 2023-01-20 | 23,100.00 | 24,300.00 | 23,050.00 | 23,650.00 | 23,650.00 | 399,648 |
| 2023-01-19 | 24,500.00 | 25,650.00 | 23,250.00 | 23,350.00 | 23,350.00 | 1,452,269 |
| 2023-01-18 | 23,000.00 | 23,800.00 | 22,900.00 | 23,700.00 | 23,700.00 | 447,636 |
| 2023-01-17 | 22,500.00 | 25,150.00 | 22,300.00 | 23,250.00 | 23,250.00 | 2,208,517 |
| 2023-01-16 | 22,350.00 | 24,550.00 | 22,300.00 | 22,450.00 | 22,450.00 | 1,442,918 |
| 2023-01-13 | 22,800.00 | 22,950.00 | 22,350.00 | 22,700.00 | 22,700.00 | 437,816 |
| 2023-01-12 | 23,300.00 | 24,150.00 | 21,750.00 | 22,550.00 | 22,550.00 | 1,315,007 |
| 2023-01-11 | 18,200.00 | 23,300.00 | 18,000.00 | 23,150.00 | 23,150.00 | 3,839,683 |
| 2023-01-10 | 17,950.00 | 18,100.00 | 17,650.00 | 18,000.00 | 18,000.00 | 61,877 |
| 2023-01-09 | 17,800.00 | 17,900.00 | 17,500.00 | 17,900.00 | 17,900.00 | 63,426 |
| 2023-01-06 | 16,800.00 | 17,550.00 | 16,750.00 | 17,300.00 | 17,300.00 | 54,632 |
| 2023-01-05 | 17,350.00 | 17,600.00 | 16,850.00 | 17,250.00 | 17,250.00 | 54,773 |
| 2023-01-04 | 16,950.00 | 17,350.00 | 16,800.00 | 17,350.00 | 17,350.00 | 42,686 |
| 2023-01-03 | 16,300.00 | 17,350.00 | 16,250.00 | 17,200.00 | 17,200.00 | 87,907 |
| 2023-01-02 | 17,200.00 | 17,550.00 | 16,400.00 | 16,550.00 | 16,550.00 | 76,314 |
| 2022-12-29 | 17,550.00 | 17,750.00 | 16,950.00 | 17,300.00 | 17,300.00 | 80,403 |
| 2022-12-28 | 18,300.00 | 18,550.00 | 17,700.00 | 17,750.00 | 17,750.00 | 71,518 |
| 2022-12-27 | 18,250.00 | 18,600.00 | 18,100.00 | 18,400.00 | 18,400.00 | 60,943 |
| 2022-12-26 | 18,850.00 | 19,000.00 | 18,050.00 | 18,150.00 | 18,150.00 | 93,370 |
| 2022-12-23 | 19,400.00 | 19,650.00 | 18,750.00 | 18,800.00 | 18,800.00 | 103,748 |
| 2022-12-22 | 20,400.00 | 20,400.00 | 19,600.00 | 19,700.00 | 19,700.00 | 97,684 |
| 2022-12-21 | 20,150.00 | 20,500.00 | 19,900.00 | 20,150.00 | 20,150.00 | 71,384 |
| 2022-12-20 | 20,750.00 | 21,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | 99,169 |
| 2022-12-19 | 21,000.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | 51,005 |
| 2022-12-16 | 21,400.00 | 21,800.00 | 21,200.00 | 21,250.00 | 21,250.00 | 59,083 |
| 2022-12-15 | 22,150.00 | 22,500.00 | 21,750.00 | 21,850.00 | 21,850.00 | 84,860 |
| 2022-12-14 | 21,600.00 | 22,150.00 | 21,450.00 | 21,950.00 | 21,950.00 | 107,289 |
| 2022-12-13 | 21,400.00 | 21,700.00 | 21,300.00 | 21,350.00 | 21,350.00 | 55,297 |
| 2022-12-12 | 21,400.00 | 21,800.00 | 21,100.00 | 21,350.00 | 21,350.00 | 79,297 |
| 2022-12-09 | 22,050.00 | 22,300.00 | 21,250.00 | 21,600.00 | 21,600.00 | 112,192 |
| 2022-12-08 | 22,900.00 | 23,300.00 | 21,950.00 | 22,050.00 | 22,050.00 | 131,081 |
| 2022-12-07 | 22,800.00 | 23,400.00 | 22,550.00 | 23,150.00 | 23,150.00 | 116,001 |
| 2022-12-06 | 23,900.00 | 24,050.00 | 22,800.00 | 22,850.00 | 22,850.00 | 181,277 |
| 2022-12-05 | 25,600.00 | 25,950.00 | 24,100.00 | 24,200.00 | 24,200.00 | 235,414 |
| 2022-12-02 | 26,450.00 | 28,300.00 | 25,500.00 | 25,650.00 | 25,650.00 | 1,230,041 |
| 2022-12-01 | 26,300.00 | 26,750.00 | 25,900.00 | 26,000.00 | 26,000.00 | 147,323 |
| 2022-11-30 | 26,100.00 | 26,350.00 | 25,300.00 | 26,000.00 | 26,000.00 | 139,486 |
| 2022-11-29 | 26,100.00 | 26,200.00 | 25,250.00 | 25,800.00 | 25,800.00 | 111,400 |
| 2022-11-28 | 26,750.00 | 27,150.00 | 26,000.00 | 26,050.00 | 26,050.00 | 241,790 |
| 2022-11-25 | 26,950.00 | 27,250.00 | 26,500.00 | 26,500.00 | 26,500.00 | 181,142 |
| 2022-11-24 | 26,650.00 | 27,500.00 | 26,550.00 | 26,850.00 | 26,850.00 | 353,591 |
| 2022-11-23 | 26,800.00 | 27,550.00 | 26,300.00 | 26,450.00 | 26,450.00 | 482,614 |
| 2022-11-22 | 25,000.00 | 26,800.00 | 25,000.00 | 26,600.00 | 26,600.00 | 548,678 |
| 2022-11-21 | 25,500.00 | 25,700.00 | 24,450.00 | 25,350.00 | 25,350.00 | 162,689 |
| 2022-11-18 | 26,100.00 | 26,650.00 | 25,500.00 | 25,750.00 | 25,750.00 | 288,888 |
| 2022-11-17 | 27,000.00 | 27,000.00 | 24,600.00 | 25,900.00 | 25,900.00 | 471,662 |
| 2022-11-16 | 26,300.00 | 27,550.00 | 26,100.00 | 27,250.00 | 27,250.00 | 1,024,878 |
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.