Deokyang Energen Corporation (KOSDAQ:0001A0)
South Korea · Delayed Price · Currency is KRW 6,770.00
-190.00 (-2.73%)
At close: Oct 29, 2026
Deokyang Energen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6,960.00 | 7,020.00 | 6,690.00 | 6,770.00 | 6,770.00 | -2.73% | 43,098 |
| Oct 28, 2026 | 6,910.00 | 7,160.00 | 6,850.00 | 6,960.00 | 6,960.00 | 0.87% | 49,310 |
| Oct 27, 2026 | 6,900.00 | 7,150.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.29% | 23,082 |
| Oct 26, 2026 | 6,910.00 | 7,240.00 | 6,880.00 | 6,880.00 | 6,880.00 | -2.27% | 21,275 |
| Oct 23, 2026 | 7,130.00 | 7,290.00 | 6,900.00 | 7,040.00 | 7,040.00 | -1.40% | 44,236 |
| Oct 22, 2026 | 7,390.00 | 7,400.00 | 7,120.00 | 7,140.00 | 7,140.00 | -3.38% | 27,857 |
| Oct 21, 2026 | 7,410.00 | 7,600.00 | 7,290.00 | 7,390.00 | 7,390.00 | - | 30,409 |
| Oct 20, 2026 | 7,900.00 | 7,900.00 | 7,350.00 | 7,390.00 | 7,390.00 | -4.89% | 28,436 |
| Oct 19, 2026 | 7,320.00 | 7,870.00 | 7,280.00 | 7,770.00 | 7,770.00 | 3.46% | 49,911 |
| Oct 16, 2026 | 7,490.00 | 7,570.00 | 7,320.00 | 7,510.00 | 7,510.00 | 2.74% | 64,610 |
| Oct 15, 2026 | 7,870.00 | 7,960.00 | 7,180.00 | 7,310.00 | 7,310.00 | -9.31% | 67,012 |
| Oct 14, 2026 | 7,910.00 | 8,390.00 | 7,910.00 | 8,060.00 | 8,060.00 | 0.75% | 30,970 |
| Oct 13, 2026 | 7,770.00 | 8,030.00 | 7,670.00 | 8,000.00 | 8,000.00 | -1.36% | 42,139 |
| Oct 12, 2026 | 8,450.00 | 8,540.00 | 8,010.00 | 8,110.00 | 8,110.00 | -4.48% | 42,158 |
| Oct 8, 2026 | 8,720.00 | 8,720.00 | 8,430.00 | 8,490.00 | 8,490.00 | -1.74% | 36,650 |
| Oct 7, 2026 | 8,770.00 | 8,810.00 | 8,630.00 | 8,640.00 | 8,640.00 | -1.03% | 43,429 |
| Oct 6, 2026 | 8,540.00 | 8,780.00 | 8,540.00 | 8,730.00 | 8,730.00 | 2.59% | 61,649 |
| Oct 2, 2026 | 8,480.00 | 8,620.00 | 8,440.00 | 8,510.00 | 8,510.00 | 0.35% | 40,265 |
| Oct 1, 2026 | 8,310.00 | 8,540.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.05% | 40,275 |
| Sep 30, 2026 | 8,500.00 | 8,540.00 | 8,230.00 | 8,310.00 | 8,310.00 | 1.34% | 43,634 |
| Sep 29, 2026 | 8,450.00 | 8,490.00 | 8,160.00 | 8,200.00 | 8,200.00 | -3.07% | 50,920 |
| Sep 28, 2026 | 8,480.00 | 8,690.00 | 8,380.00 | 8,460.00 | 8,460.00 | 0.48% | 48,164 |
| Sep 23, 2026 | 8,540.00 | 8,630.00 | 8,410.00 | 8,420.00 | 8,420.00 | -0.59% | 35,801 |
| Sep 22, 2026 | 8,530.00 | 8,740.00 | 8,400.00 | 8,470.00 | 8,470.00 | - | 66,637 |
| Sep 21, 2026 | 8,850.00 | 8,850.00 | 8,460.00 | 8,470.00 | 8,470.00 | -4.29% | 58,907 |
| Sep 18, 2026 | 8,710.00 | 8,890.00 | 8,670.00 | 8,850.00 | 8,850.00 | 2.19% | 70,599 |
| Sep 17, 2026 | 8,650.00 | 8,690.00 | 8,510.00 | 8,660.00 | 8,660.00 | 1.05% | 42,441 |
| Sep 16, 2026 | 8,690.00 | 8,910.00 | 8,540.00 | 8,570.00 | 8,570.00 | -0.12% | 57,863 |
| Sep 15, 2026 | 8,760.00 | 8,760.00 | 8,470.00 | 8,580.00 | 8,580.00 | -0.92% | 52,884 |
| Sep 14, 2026 | 8,860.00 | 9,030.00 | 8,610.00 | 8,660.00 | 8,660.00 | -1.59% | 79,040 |
| Sep 11, 2026 | 9,290.00 | 9,290.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.78% | 150,300 |
| Sep 10, 2026 | 9,920.00 | 9,920.00 | 9,350.00 | 9,440.00 | 9,440.00 | -4.74% | 207,994 |
| Sep 9, 2026 | 9,310.00 | 11,120.00 | 9,170.00 | 9,910.00 | 9,910.00 | 10.36% | 1,368,360 |
| Sep 8, 2026 | 9,130.00 | 9,250.00 | 8,980.00 | 8,980.00 | 8,980.00 | -1.54% | 45,135 |
| Sep 7, 2026 | 8,920.00 | 9,650.00 | 8,880.00 | 9,120.00 | 9,120.00 | 2.36% | 80,496 |
| Sep 4, 2026 | 8,810.00 | 9,130.00 | 8,790.00 | 8,910.00 | 8,910.00 | 1.37% | 25,906 |
| Sep 3, 2026 | 9,270.00 | 9,310.00 | 8,690.00 | 8,790.00 | 8,790.00 | -5.18% | 47,904 |
| Sep 2, 2026 | 9,420.00 | 9,980.00 | 9,230.00 | 9,270.00 | 9,270.00 | -1.70% | 84,599 |
| Sep 1, 2026 | 9,400.00 | 9,530.00 | 9,210.00 | 9,430.00 | 9,430.00 | 0.32% | 42,073 |
| Aug 31, 2026 | 9,010.00 | 9,400.00 | 8,700.00 | 9,400.00 | 9,400.00 | 3.30% | 64,286 |
| Aug 28, 2026 | 8,810.00 | 9,160.00 | 8,700.00 | 9,100.00 | 9,100.00 | 3.29% | 56,956 |
| Aug 27, 2026 | 8,800.00 | 8,890.00 | 8,670.00 | 8,810.00 | 8,810.00 | 1.26% | 29,372 |
| Aug 26, 2026 | 8,450.00 | 8,750.00 | 8,380.00 | 8,700.00 | 8,700.00 | 1.99% | 28,793 |
| Aug 25, 2026 | 8,480.00 | 8,550.00 | 8,040.00 | 8,530.00 | 8,530.00 | 0.59% | 28,594 |
| 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 |