Deokyang Energen Corporation (KOSDAQ:0001A0)
South Korea · Delayed Price · Currency is KRW 10,760
+400 (3.86%)
At close: Jun 12, 2026
Deokyang Energen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 19,960.00 | 21,925.00 | 18,930.00 | 20,300.00 | 20,300.00 | 2.01% | 2,592,672 |
| May 4, 2026 | 19,630.00 | 20,200.00 | 19,180.00 | 19,900.00 | 19,900.00 | 5.74% | 848,278 |
| Apr 30, 2026 | 19,610.00 | 21,400.00 | 18,650.00 | 18,820.00 | 18,820.00 | -3.49% | 2,719,006 |
| Apr 29, 2026 | 17,210.00 | 21,400.00 | 17,170.00 | 19,500.00 | 19,500.00 | 14.04% | 5,131,951 |
| Apr 28, 2026 | 17,620.00 | 17,640.00 | 17,070.00 | 17,100.00 | 17,100.00 | -2.40% | 158,095 |
| Apr 27, 2026 | 17,770.00 | 17,970.00 | 17,460.00 | 17,520.00 | 17,520.00 | 0.69% | 183,416 |
| Apr 24, 2026 | 17,400.00 | 17,950.00 | 17,250.00 | 17,400.00 | 17,400.00 | 1.40% | 257,392 |
| Apr 23, 2026 | 17,370.00 | 18,200.00 | 17,010.00 | 17,160.00 | 17,160.00 | 0.18% | 356,473 |
| Apr 22, 2026 | 17,320.00 | 17,750.00 | 16,750.00 | 17,130.00 | 17,130.00 | - | 192,662 |
| Apr 21, 2026 | 17,440.00 | 17,720.00 | 16,970.00 | 17,130.00 | 17,130.00 | -1.61% | 181,233 |
| Apr 20, 2026 | 17,830.00 | 17,850.00 | 17,360.00 | 17,410.00 | 17,410.00 | -2.46% | 139,563 |
| Apr 17, 2026 | 17,900.00 | 18,100.00 | 17,460.00 | 17,850.00 | 17,850.00 | -0.06% | 216,655 |
| Apr 16, 2026 | 17,700.00 | 18,180.00 | 17,490.00 | 17,860.00 | 17,860.00 | 1.65% | 254,453 |
| Apr 15, 2026 | 17,350.00 | 17,990.00 | 17,020.00 | 17,570.00 | 17,570.00 | 3.54% | 330,741 |
| Apr 14, 2026 | 16,520.00 | 17,500.00 | 16,520.00 | 16,970.00 | 16,970.00 | 3.67% | 345,840 |
| Apr 13, 2026 | 16,310.00 | 16,700.00 | 16,140.00 | 16,370.00 | 16,370.00 | -0.43% | 138,961 |
| Apr 10, 2026 | 16,500.00 | 16,680.00 | 16,310.00 | 16,440.00 | 16,440.00 | 0.80% | 118,813 |
| Apr 9, 2026 | 16,900.00 | 16,900.00 | 16,300.00 | 16,310.00 | 16,310.00 | -3.43% | 173,598 |
| Apr 8, 2026 | 16,740.00 | 16,970.00 | 16,610.00 | 16,890.00 | 16,890.00 | 4.32% | 189,343 |
| Apr 7, 2026 | 16,610.00 | 17,180.00 | 16,120.00 | 16,190.00 | 16,190.00 | -2.53% | 147,820 |
| Apr 6, 2026 | 17,350.00 | 17,370.00 | 16,500.00 | 16,610.00 | 16,610.00 | -2.87% | 209,386 |
| Apr 3, 2026 | 16,700.00 | 18,360.00 | 16,520.00 | 17,100.00 | 17,100.00 | 5.43% | 556,867 |
| Apr 2, 2026 | 17,180.00 | 17,450.00 | 16,100.00 | 16,220.00 | 16,220.00 | -4.87% | 244,517 |
| Apr 1, 2026 | 17,000.00 | 17,190.00 | 16,820.00 | 17,050.00 | 17,050.00 | 4.28% | 141,219 |
| Mar 31, 2026 | 16,930.00 | 16,940.00 | 16,020.00 | 16,350.00 | 16,350.00 | -3.94% | 237,760 |