Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 23,550
-450 (-1.88%)
At close: Sep 19, 2025
Daemyoung Energy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,750.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.88% | 26,022 |
| Sep 18, 2025 | 23,850.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | 1.05% | 26,471 |
| Sep 17, 2025 | 23,800.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.84% | 16,885 |
| Sep 16, 2025 | 24,050.00 | 24,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | -1.44% | 25,519 |
| Sep 15, 2025 | 24,400.00 | 24,550.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.82% | 43,162 |
| Sep 12, 2025 | 25,000.00 | 25,000.00 | 23,950.00 | 24,500.00 | 24,500.00 | 0.20% | 74,095 |
| Sep 11, 2025 | 23,250.00 | 24,500.00 | 23,150.00 | 24,450.00 | 24,450.00 | 5.39% | 158,526 |
| Sep 10, 2025 | 23,300.00 | 23,400.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.43% | 34,829 |
| Sep 9, 2025 | 23,400.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | -0.43% | 32,791 |
| Sep 8, 2025 | 22,200.00 | 23,500.00 | 21,750.00 | 23,400.00 | 23,400.00 | 7.09% | 92,185 |
| Sep 5, 2025 | 21,500.00 | 21,850.00 | 21,250.00 | 21,850.00 | 21,850.00 | 1.86% | 19,369 |
| Sep 4, 2025 | 21,300.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.94% | 24,415 |
| Sep 3, 2025 | 21,150.00 | 21,750.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 16,842 |
| Sep 2, 2025 | 21,100.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 0.95% | 31,786 |
| Sep 1, 2025 | 21,600.00 | 21,600.00 | 20,850.00 | 21,100.00 | 21,100.00 | -2.54% | 30,103 |
| Aug 29, 2025 | 21,800.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,650.00 | -0.69% | 26,416 |
| Aug 28, 2025 | 21,500.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.68% | 25,961 |
| Aug 27, 2025 | 21,650.00 | 22,000.00 | 21,400.00 | 21,950.00 | 21,950.00 | 0.69% | 29,083 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 21,250.00 | 21,800.00 | 21,800.00 | -3.11% | 47,315 |
| Aug 25, 2025 | 22,650.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.22% | 27,057 |
| Aug 22, 2025 | 22,200.00 | 22,850.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.12% | 32,037 |
| Aug 21, 2025 | 22,100.00 | 22,350.00 | 21,700.00 | 22,300.00 | 22,300.00 | -0.67% | 37,296 |
| Aug 20, 2025 | 22,300.00 | 22,750.00 | 21,750.00 | 22,450.00 | 22,450.00 | -3.02% | 43,036 |
| Aug 19, 2025 | 24,000.00 | 24,000.00 | 22,950.00 | 23,150.00 | 23,150.00 | -2.53% | 34,059 |
| Aug 18, 2025 | 23,650.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | 3.26% | 50,043 |
| Aug 14, 2025 | 25,800.00 | 26,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | -10.68% | 151,957 |
| Aug 13, 2025 | 25,350.00 | 25,900.00 | 25,250.00 | 25,750.00 | 25,750.00 | 1.98% | 60,174 |
| Aug 12, 2025 | 24,950.00 | 25,850.00 | 24,950.00 | 25,250.00 | 25,250.00 | 0.40% | 61,011 |
| Aug 11, 2025 | 25,700.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | -1.57% | 39,778 |
| Aug 8, 2025 | 26,300.00 | 26,300.00 | 25,350.00 | 25,550.00 | 25,550.00 | -2.85% | 56,366 |
| Aug 7, 2025 | 26,300.00 | 26,700.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.96% | 68,548 |
| Aug 6, 2025 | 25,700.00 | 26,200.00 | 25,550.00 | 26,050.00 | 26,050.00 | 1.36% | 33,336 |
| Aug 5, 2025 | 25,700.00 | 26,150.00 | 25,500.00 | 25,700.00 | 25,700.00 | - | 44,981 |
| Aug 4, 2025 | 24,700.00 | 26,000.00 | 24,700.00 | 25,700.00 | 25,700.00 | 1.18% | 35,429 |
| Aug 1, 2025 | 26,150.00 | 26,200.00 | 25,000.00 | 25,400.00 | 25,400.00 | -2.50% | 43,043 |
| Jul 31, 2025 | 25,800.00 | 26,100.00 | 25,500.00 | 26,050.00 | 26,050.00 | 0.58% | 35,684 |
| Jul 30, 2025 | 26,700.00 | 26,700.00 | 25,550.00 | 25,900.00 | 25,900.00 | -3.18% | 81,274 |
| Jul 29, 2025 | 26,800.00 | 26,850.00 | 26,200.00 | 26,750.00 | 26,750.00 | 0.56% | 54,255 |
| Jul 28, 2025 | 26,050.00 | 27,050.00 | 25,750.00 | 26,600.00 | 26,600.00 | 0.95% | 74,564 |
| Jul 25, 2025 | 26,500.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 0.38% | 54,623 |
| Jul 24, 2025 | 25,750.00 | 26,350.00 | 25,450.00 | 26,250.00 | 26,250.00 | 2.74% | 80,077 |
| Jul 23, 2025 | 26,250.00 | 26,250.00 | 25,100.00 | 25,550.00 | 25,550.00 | -1.54% | 48,170 |
| Jul 22, 2025 | 26,300.00 | 26,650.00 | 25,550.00 | 25,950.00 | 25,950.00 | -1.14% | 87,597 |
| Jul 21, 2025 | 25,300.00 | 26,400.00 | 25,300.00 | 26,250.00 | 26,250.00 | 2.74% | 90,425 |
| Jul 18, 2025 | 25,600.00 | 25,700.00 | 25,150.00 | 25,550.00 | 25,550.00 | -0.20% | 41,147 |
| Jul 17, 2025 | 26,000.00 | 26,250.00 | 25,350.00 | 25,600.00 | 25,600.00 | -2.29% | 64,405 |
| Jul 16, 2025 | 26,350.00 | 27,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.76% | 93,751 |
| Jul 15, 2025 | 25,950.00 | 26,800.00 | 25,650.00 | 26,400.00 | 26,400.00 | 1.93% | 96,617 |
| Jul 14, 2025 | 26,250.00 | 26,350.00 | 25,550.00 | 25,900.00 | 25,900.00 | -2.26% | 69,300 |
| Jul 11, 2025 | 27,650.00 | 28,450.00 | 26,050.00 | 26,500.00 | 26,500.00 | 4.13% | 264,049 |