Deokyang Energen Corporation (KOSDAQ:0001A0)
South Korea · Delayed Price · Currency is KRW 7,980.00
+30.00 (0.38%)
At close: Jul 20, 2026
Deokyang Energen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,840.00 | 8,115.00 | 7,600.00 | 7,980.00 | 7,980.00 | 0.38% | 70,240 |
| Jul 16, 2026 | 8,280.00 | 8,470.00 | 7,830.00 | 7,950.00 | 7,950.00 | -4.10% | 66,466 |
| Jul 15, 2026 | 8,130.00 | 8,570.00 | 8,130.00 | 8,290.00 | 8,290.00 | 4.94% | 61,777 |
| Jul 14, 2026 | 8,080.00 | 8,190.00 | 7,730.00 | 7,900.00 | 7,900.00 | -3.54% | 72,024 |
| Jul 13, 2026 | 8,690.00 | 8,700.00 | 8,190.00 | 8,190.00 | 8,190.00 | -5.75% | 118,571 |
| Jul 10, 2026 | 8,190.00 | 8,890.00 | 8,090.00 | 8,690.00 | 8,690.00 | 7.42% | 64,160 |
| Jul 9, 2026 | 8,160.00 | 8,550.00 | 8,020.00 | 8,090.00 | 8,090.00 | -0.86% | 49,094 |
| Jul 8, 2026 | 8,540.00 | 9,190.00 | 8,160.00 | 8,160.00 | 8,160.00 | -5.12% | 69,298 |
| Jul 7, 2026 | 8,450.00 | 9,050.00 | 8,450.00 | 8,600.00 | 8,600.00 | -1.26% | 67,749 |
| Jul 6, 2026 | 8,780.00 | 8,810.00 | 8,420.00 | 8,710.00 | 8,710.00 | -0.80% | 45,350 |
| Jul 3, 2026 | 8,420.00 | 8,780.00 | 8,120.00 | 8,780.00 | 8,780.00 | 4.28% | 49,448 |
| Jul 2, 2026 | 8,710.00 | 9,010.00 | 8,400.00 | 8,420.00 | 8,420.00 | -6.55% | 77,936 |
| Jul 1, 2026 | 9,200.00 | 9,200.00 | 8,660.00 | 9,010.00 | 9,010.00 | 3.56% | 54,510 |
| Jun 30, 2026 | 8,900.00 | 8,990.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.90% | 44,420 |
| Jun 29, 2026 | 7,920.00 | 8,980.00 | 7,870.00 | 8,960.00 | 8,960.00 | 13.13% | 149,098 |
| Jun 26, 2026 | 8,360.00 | 8,550.00 | 7,800.00 | 7,920.00 | 7,920.00 | -7.37% | 153,083 |
| Jun 25, 2026 | 9,000.00 | 9,200.00 | 8,480.00 | 8,550.00 | 8,550.00 | -5.11% | 136,628 |
| Jun 24, 2026 | 8,810.00 | 9,200.00 | 8,650.00 | 9,010.00 | 9,010.00 | 1.12% | 120,135 |
| Jun 23, 2026 | 9,500.00 | 9,620.00 | 8,780.00 | 8,910.00 | 8,910.00 | -7.19% | 188,795 |
| Jun 22, 2026 | 10,020.00 | 10,300.00 | 9,510.00 | 9,600.00 | 9,600.00 | -4.19% | 124,048 |
| Jun 19, 2026 | 10,410.00 | 10,500.00 | 9,870.00 | 10,020.00 | 10,020.00 | -3.75% | 143,361 |
| Jun 18, 2026 | 11,240.00 | 11,240.00 | 10,390.00 | 10,410.00 | 10,410.00 | -4.84% | 98,732 |
| Jun 17, 2026 | 11,300.00 | 11,310.00 | 10,730.00 | 10,940.00 | 10,940.00 | -1.00% | 92,693 |
| Jun 16, 2026 | 10,960.00 | 11,290.00 | 10,770.00 | 11,050.00 | 11,050.00 | 0.82% | 103,102 |
| Jun 15, 2026 | 10,800.00 | 11,050.00 | 10,710.00 | 10,960.00 | 10,960.00 | 1.86% | 107,314 |
| Jun 12, 2026 | 10,470.00 | 11,030.00 | 10,470.00 | 10,760.00 | 10,760.00 | 3.86% | 151,187 |
| Jun 11, 2026 | 9,860.00 | 10,370.00 | 9,850.00 | 10,360.00 | 10,360.00 | 1.97% | 77,401 |
| Jun 10, 2026 | 10,230.00 | 10,350.00 | 9,850.00 | 10,160.00 | 10,160.00 | -0.68% | 119,394 |
| Jun 9, 2026 | 9,750.00 | 10,630.00 | 9,750.00 | 10,230.00 | 10,230.00 | 5.25% | 176,921 |
| Jun 8, 2026 | 10,000.00 | 10,150.00 | 9,500.00 | 9,720.00 | 9,720.00 | -7.16% | 159,680 |
| Jun 5, 2026 | 10,600.00 | 11,000.00 | 10,200.00 | 10,470.00 | 10,470.00 | -4.82% | 176,239 |
| Jun 4, 2026 | 10,660.00 | 11,150.00 | 10,390.00 | 11,000.00 | 11,000.00 | 3.09% | 130,856 |
| Jun 2, 2026 | 11,150.00 | 11,150.00 | 10,300.00 | 10,670.00 | 10,670.00 | -4.56% | 273,443 |
| Jun 1, 2026 | 11,690.00 | 11,690.00 | 10,830.00 | 11,180.00 | 11,180.00 | -5.17% | 267,040 |
| May 29, 2026 | 12,410.00 | 12,710.00 | 11,610.00 | 11,790.00 | 11,790.00 | -4.92% | 238,560 |
| May 28, 2026 | 13,060.00 | 13,200.00 | 12,000.00 | 12,400.00 | 12,400.00 | -4.98% | 261,083 |
| May 27, 2026 | 13,930.00 | 14,030.00 | 13,050.00 | 13,050.00 | 13,050.00 | -6.25% | 215,256 |
| May 26, 2026 | 14,230.00 | 14,780.00 | 13,850.00 | 13,920.00 | 13,920.00 | -0.64% | 286,325 |
| May 22, 2026 | 13,790.00 | 14,640.00 | 13,790.00 | 14,010.00 | 14,010.00 | 2.64% | 330,998 |
| May 21, 2026 | 14,090.00 | 14,430.00 | 13,620.00 | 13,650.00 | 13,650.00 | -2.71% | 295,366 |
| May 20, 2026 | 13,250.00 | 14,030.00 | 12,900.00 | 14,030.00 | 14,030.00 | 1.37% | 324,828 |
| May 19, 2026 | 14,650.00 | 14,730.00 | 13,650.00 | 13,840.00 | 13,840.00 | -5.53% | 227,614 |
| May 18, 2026 | 15,210.00 | 15,210.00 | 13,580.00 | 14,650.00 | 14,650.00 | -4.25% | 345,507 |
| May 15, 2026 | 16,820.00 | 17,170.00 | 15,110.00 | 15,300.00 | 15,300.00 | -6.99% | 395,023 |
| May 14, 2026 | 17,020.00 | 17,370.00 | 16,390.00 | 16,450.00 | 16,450.00 | -3.29% | 356,409 |
| May 13, 2026 | 17,960.00 | 18,110.00 | 16,830.00 | 17,010.00 | 17,010.00 | -5.24% | 400,924 |
| May 12, 2026 | 18,990.00 | 19,550.00 | 17,800.00 | 17,950.00 | 17,950.00 | -4.37% | 474,799 |
| May 11, 2026 | 20,150.00 | 20,750.00 | 18,600.00 | 18,770.00 | 18,770.00 | -6.62% | 537,766 |
| May 8, 2026 | 20,800.00 | 21,450.00 | 19,630.00 | 20,100.00 | 20,100.00 | -1.95% | 634,901 |
| May 7, 2026 | 20,750.00 | 21,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 0.99% | 1,141,423 |