Deokyang Energen Corporation (KOSDAQ:0001A0)
South Korea · Delayed Price · Currency is KRW 14,030
+190 (1.37%)
At close: May 20, 2026
Deokyang Energen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 464,254 |
| Mar 26, 2026 | 18,560.00 | 19,770.00 | 18,040.00 | 19,240.00 | 19,240.00 | 3.66% | 909,811 |
| Mar 25, 2026 | 17,920.00 | 19,710.00 | 17,830.00 | 18,560.00 | 18,560.00 | 4.04% | 586,240 |
| Mar 24, 2026 | 18,260.00 | 18,350.00 | 17,560.00 | 17,840.00 | 17,840.00 | 0.96% | 189,625 |
| 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% | 273,486 |
| Mar 18, 2026 | 18,500.00 | 19,180.00 | 18,500.00 | 18,860.00 | 18,860.00 | 2.89% | 265,492 |
| Mar 17, 2026 | 18,660.00 | 19,250.00 | 18,330.00 | 18,330.00 | 18,330.00 | -0.70% | 371,149 |
| 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% | 745,547 |
| Mar 12, 2026 | 19,000.00 | 21,950.00 | 18,500.00 | 20,350.00 | 20,350.00 | 6.82% | 3,104,759 |
| Mar 11, 2026 | 18,540.00 | 19,900.00 | 18,540.00 | 19,050.00 | 19,050.00 | 3.98% | 569,834 |
| Mar 10, 2026 | 18,560.00 | 18,950.00 | 18,000.00 | 18,320.00 | 18,320.00 | 1.78% | 472,373 |