Deokyang Energen Corporation (KOSDAQ:0001A0)
South Korea · Delayed Price · Currency is KRW 8,480.00
+80.00 (0.95%)
At close: Aug 24, 2026
Deokyang Energen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8,380.00 | 8,660.00 | 7,950.00 | 8,480.00 | 8,480.00 | 0.95% | 27,703 |
| Aug 21, 2026 | 9,160.00 | 9,160.00 | 8,300.00 | 8,400.00 | 8,400.00 | -8.40% | 91,419 |
| Aug 20, 2026 | 8,710.00 | 9,240.00 | 8,710.00 | 9,170.00 | 9,170.00 | 7.38% | 81,266 |
| Aug 19, 2026 | 8,630.00 | 8,740.00 | 8,420.00 | 8,540.00 | 8,540.00 | -1.16% | 46,072 |
| Aug 18, 2026 | 8,930.00 | 9,030.00 | 8,620.00 | 8,640.00 | 8,640.00 | -3.14% | 73,504 |
| Aug 14, 2026 | 8,990.00 | 9,210.00 | 8,700.00 | 8,920.00 | 8,920.00 | 0.48% | 79,258 |
| Aug 13, 2026 | 9,250.00 | 9,740.00 | 8,890.00 | 8,900.00 | 8,877.00 | -0.56% | 117,083 |
| Aug 12, 2026 | 8,880.00 | 8,990.00 | 8,720.00 | 8,950.00 | 8,926.87 | - | 46,926 |
| Aug 11, 2026 | 8,780.00 | 9,040.00 | 8,700.00 | 8,950.00 | 8,926.87 | 1.02% | 70,270 |
| Aug 10, 2026 | 8,380.00 | 8,860.00 | 8,340.00 | 8,860.00 | 8,837.10 | 5.85% | 112,742 |
| Aug 7, 2026 | 8,410.00 | 8,790.00 | 8,200.00 | 8,370.00 | 8,348.37 | -0.12% | 56,831 |
| Aug 6, 2026 | 8,490.00 | 8,590.00 | 8,150.00 | 8,380.00 | 8,358.34 | - | 66,255 |
| Aug 5, 2026 | 8,290.00 | 8,430.00 | 8,190.00 | 8,380.00 | 8,358.34 | 2.07% | 53,406 |
| Aug 4, 2026 | 7,770.00 | 8,280.00 | 7,770.00 | 8,210.00 | 8,188.78 | 5.26% | 65,184 |
| Aug 3, 2026 | 7,690.00 | 8,090.00 | 7,310.00 | 7,800.00 | 7,779.84 | 1.43% | 82,687 |
| Jul 31, 2026 | 6,910.00 | 7,800.00 | 6,910.00 | 7,690.00 | 7,670.13 | 13.09% | 91,457 |
| Jul 30, 2026 | 5,900.00 | 7,280.00 | 5,900.00 | 6,800.00 | 6,782.43 | -0.87% | 171,251 |
| Jul 29, 2026 | 7,550.00 | 7,600.00 | 6,700.00 | 6,860.00 | 6,842.27 | -8.17% | 118,116 |
| Jul 28, 2026 | 7,990.00 | 8,000.00 | 7,350.00 | 7,470.00 | 7,450.70 | -7.43% | 93,178 |
| Jul 27, 2026 | 8,220.00 | 8,310.00 | 7,910.00 | 8,070.00 | 8,049.14 | -2.65% | 50,796 |
| Jul 24, 2026 | 8,360.00 | 8,360.00 | 7,980.00 | 8,290.00 | 8,268.58 | -0.96% | 59,344 |
| Jul 23, 2026 | 7,820.00 | 8,380.00 | 7,820.00 | 8,370.00 | 8,348.37 | 7.03% | 58,381 |
| Jul 22, 2026 | 7,950.00 | 8,200.00 | 7,820.00 | 7,820.00 | 7,799.79 | -0.76% | 59,737 |
| Jul 21, 2026 | 7,840.00 | 7,990.00 | 7,660.00 | 7,880.00 | 7,859.64 | -1.25% | 48,314 |
| Jul 20, 2026 | 7,840.00 | 8,115.00 | 7,600.00 | 7,980.00 | 7,959.38 | 0.38% | 70,380 |
| Jul 16, 2026 | 8,280.00 | 8,470.00 | 7,830.00 | 7,950.00 | 7,929.46 | -4.10% | 66,466 |
| Jul 15, 2026 | 8,130.00 | 8,570.00 | 8,130.00 | 8,290.00 | 8,268.58 | 4.94% | 61,832 |
| Jul 14, 2026 | 8,080.00 | 8,190.00 | 7,730.00 | 7,900.00 | 7,879.58 | -3.54% | 79,687 |
| Jul 13, 2026 | 8,690.00 | 8,700.00 | 8,190.00 | 8,190.00 | 8,168.83 | -5.75% | 118,571 |
| Jul 10, 2026 | 8,190.00 | 8,890.00 | 8,090.00 | 8,690.00 | 8,667.54 | 7.42% | 64,299 |
| Jul 9, 2026 | 8,160.00 | 8,550.00 | 8,020.00 | 8,090.00 | 8,069.09 | -0.86% | 49,414 |
| Jul 8, 2026 | 8,540.00 | 9,190.00 | 8,160.00 | 8,160.00 | 8,138.91 | -5.12% | 70,999 |
| Jul 7, 2026 | 8,450.00 | 9,050.00 | 8,450.00 | 8,600.00 | 8,577.78 | -1.26% | 67,749 |
| Jul 6, 2026 | 8,780.00 | 8,810.00 | 8,420.00 | 8,710.00 | 8,687.49 | -0.80% | 45,350 |
| Jul 3, 2026 | 8,420.00 | 8,780.00 | 8,120.00 | 8,780.00 | 8,757.31 | 4.28% | 49,564 |
| Jul 2, 2026 | 8,710.00 | 9,010.00 | 8,400.00 | 8,420.00 | 8,398.24 | -6.55% | 77,936 |
| Jul 1, 2026 | 9,200.00 | 9,200.00 | 8,660.00 | 9,010.00 | 8,986.72 | 3.56% | 54,963 |
| Jun 30, 2026 | 8,900.00 | 8,990.00 | 8,620.00 | 8,700.00 | 8,677.52 | -2.90% | 44,429 |
| Jun 29, 2026 | 7,920.00 | 8,980.00 | 7,870.00 | 8,960.00 | 8,936.84 | 13.13% | 149,098 |
| Jun 26, 2026 | 8,360.00 | 8,550.00 | 7,800.00 | 7,920.00 | 7,899.53 | -7.37% | 153,083 |
| Jun 25, 2026 | 9,000.00 | 9,200.00 | 8,480.00 | 8,550.00 | 8,527.90 | -5.11% | 136,628 |
| Jun 24, 2026 | 8,810.00 | 9,200.00 | 8,650.00 | 9,010.00 | 8,986.72 | 1.12% | 120,850 |
| Jun 23, 2026 | 9,500.00 | 9,620.00 | 8,780.00 | 8,910.00 | 8,886.97 | -7.19% | 190,270 |
| Jun 22, 2026 | 10,020.00 | 10,300.00 | 9,510.00 | 9,600.00 | 9,575.19 | -4.19% | 124,175 |
| Jun 19, 2026 | 10,410.00 | 10,500.00 | 9,870.00 | 10,020.00 | 9,994.11 | -3.75% | 148,976 |
| Jun 18, 2026 | 11,240.00 | 11,240.00 | 10,390.00 | 10,410.00 | 10,383.10 | -4.84% | 99,167 |
| Jun 17, 2026 | 11,300.00 | 11,310.00 | 10,730.00 | 10,940.00 | 10,911.73 | -1.00% | 92,963 |
| Jun 16, 2026 | 10,960.00 | 11,290.00 | 10,770.00 | 11,050.00 | 11,021.44 | 0.82% | 103,102 |
| Jun 15, 2026 | 10,800.00 | 11,050.00 | 10,710.00 | 10,960.00 | 10,931.68 | 1.86% | 107,314 |
| Jun 12, 2026 | 10,470.00 | 11,030.00 | 10,470.00 | 10,760.00 | 10,732.19 | 3.86% | 151,187 |