Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 26,350.00 | 26,650.00 | 25,350.00 | 25,950.00 | 25,950.00 | 431,797 |
| 2022-11-14 | 26,400.00 | 28,800.00 | 26,100.00 | 26,650.00 | 26,650.00 | 2,186,530 |
| 2022-11-11 | 26,650.00 | 27,700.00 | 25,450.00 | 25,900.00 | 25,900.00 | 1,276,186 |
| 2022-11-10 | 22,750.00 | 27,700.00 | 22,500.00 | 25,750.00 | 25,750.00 | 5,910,277 |
| 2022-11-09 | 21,850.00 | 22,600.00 | 21,600.00 | 22,600.00 | 22,600.00 | 411,158 |
| 2022-11-08 | 21,800.00 | 22,050.00 | 21,300.00 | 21,550.00 | 21,550.00 | 134,728 |
| 2022-11-07 | 22,500.00 | 22,550.00 | 21,700.00 | 21,700.00 | 21,700.00 | 180,926 |
| 2022-11-04 | 22,400.00 | 23,000.00 | 21,750.00 | 22,400.00 | 22,400.00 | 301,953 |
| 2022-11-03 | 21,500.00 | 22,300.00 | 21,300.00 | 21,950.00 | 21,950.00 | 213,179 |
| 2022-11-02 | 22,400.00 | 22,650.00 | 21,700.00 | 21,950.00 | 21,950.00 | 226,047 |
| 2022-11-01 | 22,650.00 | 23,500.00 | 22,050.00 | 22,150.00 | 22,150.00 | 523,631 |
| 2022-10-31 | 22,400.00 | 22,900.00 | 21,850.00 | 21,900.00 | 21,900.00 | 251,692 |
| 2022-10-28 | 21,600.00 | 24,400.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2,004,896 |
| 2022-10-27 | 20,850.00 | 21,200.00 | 20,450.00 | 21,100.00 | 21,100.00 | 155,820 |
| 2022-10-26 | 21,550.00 | 21,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | 122,020 |
| 2022-10-25 | 21,950.00 | 23,200.00 | 21,050.00 | 21,200.00 | 21,200.00 | 254,321 |
| 2022-10-24 | 21,700.00 | 22,300.00 | 21,300.00 | 21,450.00 | 21,450.00 | 154,301 |
| 2022-10-21 | 22,200.00 | 22,200.00 | 21,150.00 | 21,300.00 | 21,300.00 | 173,093 |
| 2022-10-20 | 21,900.00 | 23,100.00 | 21,900.00 | 22,300.00 | 22,300.00 | 400,916 |
| 2022-10-19 | 22,800.00 | 22,800.00 | 21,450.00 | 21,600.00 | 21,600.00 | 277,416 |
| 2022-10-18 | 21,400.00 | 22,800.00 | 21,200.00 | 22,400.00 | 22,400.00 | 490,249 |
| 2022-10-17 | 20,200.00 | 21,500.00 | 19,850.00 | 20,850.00 | 20,850.00 | 226,213 |
| 2022-10-14 | 21,350.00 | 21,800.00 | 20,850.00 | 20,850.00 | 20,850.00 | 203,081 |
| 2022-10-13 | 22,600.00 | 22,700.00 | 20,700.00 | 20,750.00 | 20,750.00 | 306,079 |
| 2022-10-12 | 23,350.00 | 23,850.00 | 22,400.00 | 23,150.00 | 23,150.00 | 300,044 |
| 2022-10-11 | 24,800.00 | 26,500.00 | 23,350.00 | 23,900.00 | 23,900.00 | 903,408 |
| 2022-10-07 | 25,800.00 | 27,900.00 | 24,200.00 | 24,800.00 | 24,800.00 | 2,704,386 |
| 2022-10-06 | 21,600.00 | 23,700.00 | 21,600.00 | 23,700.00 | 23,700.00 | 644,322 |
| 2022-10-05 | 23,200.00 | 23,300.00 | 21,300.00 | 21,450.00 | 21,450.00 | 333,201 |
| 2022-10-04 | 21,800.00 | 22,800.00 | 21,350.00 | 22,500.00 | 22,500.00 | 327,644 |
| 2022-09-30 | 22,050.00 | 22,600.00 | 21,250.00 | 21,300.00 | 21,300.00 | 267,712 |
| 2022-09-29 | 23,000.00 | 23,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 316,760 |
| 2022-09-28 | 23,600.00 | 23,850.00 | 22,050.00 | 22,100.00 | 22,100.00 | 364,476 |
| 2022-09-27 | 23,250.00 | 23,500.00 | 22,300.00 | 23,200.00 | 23,200.00 | 251,018 |
| 2022-09-26 | 23,700.00 | 24,200.00 | 22,400.00 | 23,000.00 | 23,000.00 | 320,050 |
| 2022-09-23 | 25,900.00 | 26,050.00 | 23,850.00 | 24,200.00 | 24,200.00 | 357,588 |
| 2022-09-22 | 25,550.00 | 26,100.00 | 24,700.00 | 26,050.00 | 26,050.00 | 498,967 |
| 2022-09-21 | 25,150.00 | 25,750.00 | 24,600.00 | 25,150.00 | 25,150.00 | 286,225 |
| 2022-09-20 | 26,050.00 | 26,600.00 | 25,350.00 | 25,350.00 | 25,350.00 | 267,569 |
| 2022-09-19 | 28,750.00 | 29,000.00 | 25,700.00 | 25,750.00 | 25,750.00 | 543,227 |
| 2022-09-16 | 31,000.00 | 31,100.00 | 28,650.00 | 28,700.00 | 28,700.00 | 497,139 |
| 2022-09-15 | 32,550.00 | 33,600.00 | 31,200.00 | 31,400.00 | 31,400.00 | 1,341,475 |
| 2022-09-14 | 29,800.00 | 33,200.00 | 29,700.00 | 32,000.00 | 32,000.00 | 1,549,171 |
| 2022-09-13 | 30,300.00 | 31,100.00 | 29,500.00 | 30,750.00 | 30,750.00 | 446,343 |
| 2022-09-08 | 31,500.00 | 31,800.00 | 29,700.00 | 30,300.00 | 30,300.00 | 731,825 |
| 2022-09-07 | 32,800.00 | 33,650.00 | 30,350.00 | 30,750.00 | 30,750.00 | 1,162,983 |
| 2022-09-06 | 32,250.00 | 33,800.00 | 32,150.00 | 32,900.00 | 32,900.00 | 1,352,974 |
| 2022-09-05 | 32,750.00 | 33,050.00 | 31,600.00 | 32,550.00 | 32,550.00 | 966,430 |
| 2022-09-02 | 35,500.00 | 35,550.00 | 31,900.00 | 32,550.00 | 32,550.00 | 1,788,471 |
| 2022-09-01 | 29,450.00 | 37,000.00 | 29,450.00 | 35,100.00 | 35,100.00 | 9,323,137 |
| 2022-08-31 | 31,000.00 | 33,250.00 | 28,700.00 | 29,350.00 | 29,350.00 | 4,481,755 |
| 2022-08-30 | 27,600.00 | 28,600.00 | 25,800.00 | 28,600.00 | 28,600.00 | 1,147,660 |
| 2022-08-29 | 25,600.00 | 27,550.00 | 25,500.00 | 27,200.00 | 27,200.00 | 608,881 |
| 2022-08-26 | 26,900.00 | 28,100.00 | 26,250.00 | 27,150.00 | 27,150.00 | 1,389,814 |
| 2022-08-25 | 27,650.00 | 28,400.00 | 25,150.00 | 26,600.00 | 26,600.00 | 1,345,450 |
| 2022-08-24 | 25,800.00 | 27,950.00 | 25,650.00 | 27,950.00 | 27,950.00 | 1,609,735 |
| 2022-08-23 | 25,200.00 | 27,400.00 | 25,200.00 | 25,850.00 | 25,850.00 | 2,055,759 |
| 2022-08-22 | 25,200.00 | 26,200.00 | 25,100.00 | 25,100.00 | 25,100.00 | 531,838 |
| 2022-08-19 | 26,750.00 | 28,100.00 | 24,900.00 | 25,200.00 | 25,200.00 | 1,440,783 |
| 2022-08-18 | 26,200.00 | 27,100.00 | 25,300.00 | 26,700.00 | 26,700.00 | 894,681 |
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.