Daemyoung Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 26,250.00 | 27,250.00 | 25,950.00 | 26,450.00 | 26,450.00 | 771,703 |
| 2022-08-16 | 27,650.00 | 29,100.00 | 26,450.00 | 26,850.00 | 26,850.00 | 1,916,769 |
| 2022-08-12 | 27,400.00 | 29,650.00 | 26,800.00 | 27,650.00 | 27,650.00 | 5,917,086 |
| 2022-08-11 | 20,900.00 | 26,300.00 | 20,750.00 | 26,300.00 | 26,300.00 | 7,144,499 |
| 2022-08-10 | 18,800.00 | 20,650.00 | 18,650.00 | 20,250.00 | 20,250.00 | 2,027,182 |
| 2022-08-09 | 19,650.00 | 20,700.00 | 18,350.00 | 18,650.00 | 18,650.00 | 1,391,666 |
| 2022-08-08 | 19,800.00 | 19,800.00 | 19,000.00 | 19,350.00 | 19,350.00 | 802,843 |
| 2022-08-05 | 18,400.00 | 19,750.00 | 18,300.00 | 19,450.00 | 19,450.00 | 2,335,299 |
| 2022-08-04 | 18,350.00 | 18,600.00 | 18,150.00 | 18,550.00 | 18,550.00 | 391,539 |
| 2022-08-03 | 19,750.00 | 19,850.00 | 18,400.00 | 18,450.00 | 18,450.00 | 890,789 |
| 2022-08-02 | 19,700.00 | 20,300.00 | 19,350.00 | 20,000.00 | 20,000.00 | 1,194,335 |
| 2022-08-01 | 21,200.00 | 21,300.00 | 19,450.00 | 19,700.00 | 19,700.00 | 3,923,283 |
| 2022-07-29 | 15,950.00 | 19,100.00 | 15,900.00 | 19,100.00 | 19,100.00 | 4,203,108 |
| 2022-07-28 | 14,350.00 | 15,000.00 | 14,050.00 | 14,700.00 | 14,700.00 | 518,521 |
| 2022-07-27 | 13,700.00 | 14,250.00 | 13,550.00 | 14,100.00 | 14,100.00 | 152,645 |
| 2022-07-26 | 13,650.00 | 14,100.00 | 13,600.00 | 13,650.00 | 13,650.00 | 74,371 |
| 2022-07-25 | 13,750.00 | 13,850.00 | 13,350.00 | 13,700.00 | 13,700.00 | 71,736 |
| 2022-07-22 | 14,250.00 | 14,250.00 | 13,700.00 | 13,850.00 | 13,850.00 | 99,668 |
| 2022-07-21 | 14,300.00 | 14,700.00 | 14,000.00 | 14,150.00 | 14,150.00 | 236,216 |
| 2022-07-20 | 13,600.00 | 14,500.00 | 13,450.00 | 14,250.00 | 14,250.00 | 426,570 |
| 2022-07-19 | 13,300.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | 142,051 |
| 2022-07-18 | 12,800.00 | 13,350.00 | 12,650.00 | 13,200.00 | 13,200.00 | 160,681 |
| 2022-07-15 | 13,350.00 | 13,450.00 | 12,500.00 | 12,550.00 | 12,550.00 | 198,959 |
| 2022-07-14 | 13,350.00 | 13,600.00 | 13,050.00 | 13,250.00 | 13,250.00 | 110,612 |
| 2022-07-13 | 14,050.00 | 14,050.00 | 13,050.00 | 13,500.00 | 13,500.00 | 163,893 |
| 2022-07-12 | 14,200.00 | 14,850.00 | 13,800.00 | 14,000.00 | 14,000.00 | 249,503 |
| 2022-07-11 | 14,750.00 | 14,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | 118,937 |
| 2022-07-08 | 15,000.00 | 15,250.00 | 14,600.00 | 14,700.00 | 14,700.00 | 183,105 |
| 2022-07-07 | 14,200.00 | 14,850.00 | 13,950.00 | 14,850.00 | 14,850.00 | 272,381 |
| 2022-07-06 | 14,200.00 | 14,350.00 | 13,800.00 | 14,000.00 | 14,000.00 | 237,083 |
| 2022-07-05 | 14,550.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 226,638 |
| 2022-07-04 | 15,950.00 | 15,950.00 | 13,900.00 | 14,350.00 | 14,350.00 | 432,896 |
| 2022-07-01 | 17,300.00 | 17,450.00 | 15,600.00 | 15,750.00 | 15,750.00 | 447,695 |
| 2022-06-30 | 18,150.00 | 18,350.00 | 17,050.00 | 17,150.00 | 17,150.00 | 489,255 |
| 2022-06-29 | 16,900.00 | 18,450.00 | 16,800.00 | 17,850.00 | 17,850.00 | 819,471 |
| 2022-06-28 | 17,100.00 | 17,750.00 | 16,800.00 | 17,250.00 | 17,250.00 | 509,838 |
| 2022-06-27 | 16,650.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 322,758 |
| 2022-06-24 | 16,800.00 | 17,400.00 | 16,450.00 | 16,650.00 | 16,650.00 | 388,275 |
| 2022-06-23 | 16,750.00 | 17,750.00 | 16,100.00 | 16,150.00 | 16,150.00 | 752,503 |
| 2022-06-22 | 17,900.00 | 18,050.00 | 16,400.00 | 16,400.00 | 16,400.00 | 423,878 |
| 2022-06-21 | 18,500.00 | 18,750.00 | 17,600.00 | 17,850.00 | 17,850.00 | 511,039 |
| 2022-06-20 | 18,700.00 | 19,450.00 | 18,350.00 | 18,450.00 | 18,450.00 | 819,590 |
| 2022-06-17 | 18,100.00 | 19,550.00 | 17,850.00 | 18,400.00 | 18,400.00 | 1,381,251 |
| 2022-06-16 | 18,250.00 | 20,300.00 | 17,850.00 | 18,800.00 | 18,800.00 | 4,846,470 |
| 2022-06-15 | 18,250.00 | 18,400.00 | 16,650.00 | 17,050.00 | 17,050.00 | 853,243 |
| 2022-06-14 | 16,450.00 | 19,400.00 | 16,050.00 | 17,650.00 | 17,650.00 | 2,655,030 |
| 2022-06-13 | 17,650.00 | 18,000.00 | 16,500.00 | 16,600.00 | 16,600.00 | 397,503 |
| 2022-06-10 | 18,050.00 | 18,500.00 | 17,500.00 | 18,450.00 | 18,450.00 | 427,492 |
| 2022-06-09 | 19,300.00 | 19,450.00 | 18,150.00 | 18,150.00 | 18,150.00 | 550,020 |
| 2022-06-08 | 20,200.00 | 20,350.00 | 19,450.00 | 19,650.00 | 19,650.00 | 803,407 |
| 2022-06-07 | 19,500.00 | 20,450.00 | 19,150.00 | 19,750.00 | 19,750.00 | 2,032,119 |
| 2022-06-03 | 20,100.00 | 20,400.00 | 19,100.00 | 19,150.00 | 19,150.00 | 1,217,226 |
| 2022-06-02 | 19,950.00 | 20,400.00 | 19,450.00 | 20,200.00 | 20,200.00 | 1,197,926 |
| 2022-05-31 | 20,150.00 | 21,000.00 | 19,600.00 | 19,750.00 | 19,750.00 | 2,399,941 |
| 2022-05-30 | 20,050.00 | 21,700.00 | 19,600.00 | 19,650.00 | 19,650.00 | 3,091,189 |
| 2022-05-27 | 19,700.00 | 20,250.00 | 18,700.00 | 19,500.00 | 19,500.00 | 2,057,937 |
| 2022-05-26 | 18,700.00 | 20,850.00 | 18,350.00 | 20,000.00 | 20,000.00 | 8,558,339 |
| 2022-05-25 | 18,400.00 | 21,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 6,850,823 |
| 2022-05-24 | 18,800.00 | 20,150.00 | 17,900.00 | 18,100.00 | 18,100.00 | 2,951,600 |
| 2022-05-23 | 19,550.00 | 20,400.00 | 18,600.00 | 18,950.00 | 18,950.00 | 1,994,293 |
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.