Deokyang Energen Corporation (KOSDAQ:0001A0)
South Korea · Delayed Price · Currency is KRW 16,440
+130 (0.80%)
At close: Apr 10, 2026
Deokyang Energen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 16,500.00 | 16,680.00 | 16,310.00 | 16,440.00 | 16,440.00 | 0.80% | 116,748 |
| Apr 9, 2026 | 16,900.00 | 16,900.00 | 16,300.00 | 16,310.00 | 16,310.00 | -3.43% | 171,317 |
| Apr 8, 2026 | 16,740.00 | 16,970.00 | 16,610.00 | 16,890.00 | 16,890.00 | 4.32% | 187,191 |
| Apr 7, 2026 | 16,610.00 | 17,180.00 | 16,120.00 | 16,190.00 | 16,190.00 | -2.53% | 145,778 |
| Apr 6, 2026 | 17,350.00 | 17,370.00 | 16,500.00 | 16,610.00 | 16,610.00 | -2.87% | 204,583 |
| Apr 3, 2026 | 16,700.00 | 18,360.00 | 16,520.00 | 17,100.00 | 17,100.00 | 5.43% | 553,992 |
| Apr 2, 2026 | 17,180.00 | 17,450.00 | 16,100.00 | 16,220.00 | 16,220.00 | -4.87% | 243,676 |
| Apr 1, 2026 | 17,000.00 | 17,190.00 | 16,820.00 | 17,050.00 | 17,050.00 | 4.28% | 137,042 |
| Mar 31, 2026 | 16,930.00 | 16,940.00 | 16,020.00 | 16,350.00 | 16,350.00 | -3.94% | 233,388 |
| Mar 30, 2026 | 17,300.00 | 17,500.00 | 16,990.00 | 17,020.00 | 17,020.00 | -5.13% | 182,607 |
| Mar 27, 2026 | 19,320.00 | 19,330.00 | 17,610.00 | 17,940.00 | 17,940.00 | -6.76% | 459,302 |
| Mar 26, 2026 | 18,560.00 | 19,770.00 | 18,040.00 | 19,240.00 | 19,240.00 | 3.66% | 899,158 |
| Mar 25, 2026 | 17,920.00 | 19,710.00 | 17,830.00 | 18,560.00 | 18,560.00 | 4.04% | 582,689 |
| Mar 24, 2026 | 18,260.00 | 18,350.00 | 17,560.00 | 17,840.00 | 17,840.00 | 0.96% | 186,871 |
| Mar 23, 2026 | 18,160.00 | 18,630.00 | 17,500.00 | 17,670.00 | 17,670.00 | -2.75% | 379,865 |
| Mar 20, 2026 | 18,400.00 | 18,750.00 | 17,830.00 | 18,170.00 | 18,170.00 | -0.16% | 287,122 |
| Mar 19, 2026 | 18,900.00 | 18,950.00 | 18,110.00 | 18,200.00 | 18,200.00 | -3.50% | 270,130 |
| Mar 18, 2026 | 18,500.00 | 19,180.00 | 18,500.00 | 18,860.00 | 18,860.00 | 2.89% | 260,231 |
| Mar 17, 2026 | 18,660.00 | 19,250.00 | 18,330.00 | 18,330.00 | 18,330.00 | -0.70% | 366,722 |
| Mar 16, 2026 | 19,330.00 | 19,480.00 | 18,370.00 | 18,460.00 | 18,460.00 | -4.35% | 411,302 |
| Mar 13, 2026 | 20,950.00 | 21,150.00 | 19,210.00 | 19,300.00 | 19,300.00 | -5.16% | 740,178 |
| Mar 12, 2026 | 19,000.00 | 21,950.00 | 18,500.00 | 20,350.00 | 20,350.00 | 6.82% | 3,096,721 |
| Mar 11, 2026 | 18,540.00 | 19,900.00 | 18,540.00 | 19,050.00 | 19,050.00 | 3.98% | 562,770 |
| Mar 10, 2026 | 18,560.00 | 18,950.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.78% | 469,489 |
| Mar 9, 2026 | 19,670.00 | 20,550.00 | 17,570.00 | 18,000.00 | 18,000.00 | -8.86% | 974,352 |
| Mar 6, 2026 | 19,240.00 | 20,900.00 | 18,640.00 | 19,750.00 | 19,750.00 | 3.24% | 907,339 |
| Mar 5, 2026 | 18,550.00 | 19,650.00 | 18,100.00 | 19,130.00 | 19,130.00 | 11.42% | 920,786 |
| Mar 4, 2026 | 19,670.00 | 22,900.00 | 17,170.00 | 17,170.00 | 17,170.00 | -12.89% | 3,846,835 |
| Mar 3, 2026 | 21,000.00 | 21,000.00 | 19,710.00 | 19,710.00 | 19,710.00 | -8.96% | 1,054,307 |
| Feb 27, 2026 | 21,650.00 | 23,300.00 | 20,500.00 | 21,650.00 | 21,650.00 | - | 1,847,816 |
| Feb 26, 2026 | 22,400.00 | 22,750.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.04% | 708,105 |
| Feb 25, 2026 | 23,300.00 | 23,350.00 | 22,050.00 | 22,100.00 | 22,100.00 | -4.12% | 749,982 |
| Feb 24, 2026 | 22,250.00 | 24,350.00 | 22,200.00 | 23,050.00 | 23,050.00 | 5.25% | 2,606,521 |
| Feb 23, 2026 | 22,800.00 | 23,400.00 | 21,600.00 | 21,900.00 | 21,900.00 | -3.52% | 989,519 |
| Feb 20, 2026 | 23,500.00 | 23,850.00 | 22,550.00 | 22,700.00 | 22,700.00 | -2.16% | 1,458,607 |
| Feb 19, 2026 | 24,200.00 | 25,000.00 | 23,000.00 | 23,200.00 | 23,200.00 | -13.11% | 3,159,401 |
| Feb 13, 2026 | 28,800.00 | 30,100.00 | 26,650.00 | 26,700.00 | 26,700.00 | -7.13% | 1,694,280 |
| Feb 12, 2026 | 26,800.00 | 30,650.00 | 26,350.00 | 28,750.00 | 28,750.00 | 9.32% | 5,633,291 |
| Feb 11, 2026 | 26,250.00 | 28,250.00 | 26,200.00 | 26,300.00 | 26,300.00 | 0.77% | 1,565,794 |
| Feb 10, 2026 | 28,800.00 | 29,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | -9.22% | 1,528,515 |
| Feb 9, 2026 | 30,200.00 | 31,350.00 | 28,250.00 | 28,750.00 | 28,750.00 | -1.88% | 1,481,351 |
| Feb 6, 2026 | 31,550.00 | 34,950.00 | 28,900.00 | 29,300.00 | 29,300.00 | -5.64% | 7,699,763 |
| Feb 5, 2026 | 30,800.00 | 38,400.00 | 29,050.00 | 31,050.00 | 31,050.00 | -1.11% | 21,129,240 |
| Feb 4, 2026 | 35,700.00 | 36,350.00 | 31,100.00 | 31,400.00 | 31,400.00 | -9.12% | 5,106,393 |
| Feb 3, 2026 | 36,950.00 | 39,200.00 | 34,350.00 | 34,550.00 | 34,550.00 | -10.26% | 8,395,227 |
| Feb 2, 2026 | 38,000.00 | 42,800.00 | 33,600.00 | 38,500.00 | 38,500.00 | 10.47% | 29,984,930 |