Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 21,800
-150 (-0.68%)
At close: Aug 28, 2025
Daemyoung Energy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21,800.00 | 21,900.00 | 21,250.00 | 21,300.00 | - | -2.29% | 16,794 |
| Aug 28, 2025 | 21,500.00 | 21,850.00 | 21,400.00 | 21,800.00 | - | -0.68% | 25,961 |
| Aug 27, 2025 | 21,650.00 | 22,000.00 | 21,400.00 | 21,950.00 | - | 0.69% | 29,083 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 21,250.00 | 21,800.00 | - | -3.11% | 47,315 |
| Aug 25, 2025 | 22,650.00 | 22,900.00 | 22,400.00 | 22,500.00 | - | -0.22% | 27,057 |
| Aug 22, 2025 | 22,200.00 | 22,850.00 | 22,200.00 | 22,550.00 | - | 1.12% | 32,037 |
| Aug 21, 2025 | 22,100.00 | 22,350.00 | 21,700.00 | 22,300.00 | - | -0.67% | 37,296 |
| Aug 20, 2025 | 22,300.00 | 22,750.00 | 21,750.00 | 22,450.00 | - | -3.02% | 43,036 |
| Aug 19, 2025 | 24,000.00 | 24,000.00 | 22,950.00 | 23,150.00 | - | -2.53% | 34,059 |
| Aug 18, 2025 | 23,650.00 | 24,100.00 | 23,300.00 | 23,750.00 | - | 3.26% | 50,043 |
| Aug 14, 2025 | 25,800.00 | 26,000.00 | 22,450.00 | 23,000.00 | - | -10.68% | 151,957 |
| Aug 13, 2025 | 25,350.00 | 25,900.00 | 25,250.00 | 25,750.00 | - | 1.98% | 60,174 |
| Aug 12, 2025 | 24,950.00 | 25,850.00 | 24,950.00 | 25,250.00 | - | 0.40% | 61,011 |
| Aug 11, 2025 | 25,700.00 | 25,700.00 | 24,900.00 | 25,150.00 | - | -1.57% | 39,778 |
| Aug 8, 2025 | 26,300.00 | 26,300.00 | 25,350.00 | 25,550.00 | - | -2.85% | 56,366 |
| Aug 7, 2025 | 26,300.00 | 26,700.00 | 25,850.00 | 26,300.00 | - | 0.96% | 68,548 |
| Aug 6, 2025 | 25,700.00 | 26,200.00 | 25,550.00 | 26,050.00 | - | 1.36% | 33,336 |
| Aug 5, 2025 | 25,700.00 | 26,150.00 | 25,500.00 | 25,700.00 | - | - | 44,981 |
| Aug 4, 2025 | 24,700.00 | 26,000.00 | 24,700.00 | 25,700.00 | - | 1.18% | 35,429 |
| Aug 1, 2025 | 26,150.00 | 26,200.00 | 25,000.00 | 25,400.00 | - | -2.50% | 43,043 |
| Jul 31, 2025 | 25,800.00 | 26,100.00 | 25,500.00 | 26,050.00 | - | 0.58% | 35,684 |
| Jul 30, 2025 | 26,700.00 | 26,700.00 | 25,550.00 | 25,900.00 | - | -3.18% | 81,274 |
| Jul 29, 2025 | 26,800.00 | 26,850.00 | 26,200.00 | 26,750.00 | - | 0.56% | 54,255 |
| Jul 28, 2025 | 26,050.00 | 27,050.00 | 25,750.00 | 26,600.00 | - | 0.95% | 74,564 |
| Jul 25, 2025 | 26,500.00 | 26,500.00 | 25,550.00 | 26,350.00 | - | 0.38% | 54,623 |
| Jul 24, 2025 | 25,750.00 | 26,350.00 | 25,450.00 | 26,250.00 | - | 2.74% | 80,077 |
| Jul 23, 2025 | 26,250.00 | 26,250.00 | 25,100.00 | 25,550.00 | - | -1.54% | 48,170 |
| Jul 22, 2025 | 26,300.00 | 26,650.00 | 25,550.00 | 25,950.00 | - | -1.14% | 87,597 |
| Jul 21, 2025 | 25,300.00 | 26,400.00 | 25,300.00 | 26,250.00 | - | 2.74% | 90,425 |
| Jul 18, 2025 | 25,600.00 | 25,700.00 | 25,150.00 | 25,550.00 | - | -0.20% | 41,147 |
| Jul 17, 2025 | 26,000.00 | 26,250.00 | 25,350.00 | 25,600.00 | - | -2.29% | 64,405 |
| Jul 16, 2025 | 26,350.00 | 27,200.00 | 26,000.00 | 26,200.00 | - | -0.76% | 93,751 |
| Jul 15, 2025 | 25,950.00 | 26,800.00 | 25,650.00 | 26,400.00 | - | 1.93% | 96,617 |
| Jul 14, 2025 | 26,250.00 | 26,350.00 | 25,550.00 | 25,900.00 | - | -2.26% | 69,300 |
| Jul 11, 2025 | 27,650.00 | 28,450.00 | 26,050.00 | 26,500.00 | - | 4.13% | 264,049 |
| Jul 10, 2025 | 25,600.00 | 25,600.00 | 24,950.00 | 25,450.00 | - | -0.20% | 78,593 |
| Jul 9, 2025 | 25,400.00 | 25,550.00 | 25,000.00 | 25,500.00 | - | -0.58% | 45,262 |
| Jul 8, 2025 | 24,850.00 | 25,700.00 | 24,850.00 | 25,650.00 | - | 0.98% | 45,098 |
| Jul 7, 2025 | 25,000.00 | 25,600.00 | 24,500.00 | 25,400.00 | - | -1.36% | 55,167 |
| Jul 4, 2025 | 26,750.00 | 26,750.00 | 25,500.00 | 25,750.00 | - | -3.92% | 47,327 |
| Jul 3, 2025 | 26,600.00 | 26,850.00 | 26,000.00 | 26,800.00 | - | 0.75% | 79,340 |
| Jul 2, 2025 | 26,600.00 | 26,700.00 | 25,300.00 | 26,600.00 | - | 1.33% | 81,462 |
| Jul 1, 2025 | 26,800.00 | 27,100.00 | 25,800.00 | 26,250.00 | - | 0.19% | 76,387 |
| Jun 30, 2025 | 26,100.00 | 26,300.00 | 25,350.00 | 26,200.00 | - | -1.87% | 107,937 |
| Jun 27, 2025 | 27,250.00 | 27,450.00 | 26,600.00 | 26,700.00 | - | 0.38% | 72,272 |
| Jun 26, 2025 | 27,850.00 | 27,850.00 | 26,400.00 | 26,600.00 | - | -2.92% | 94,677 |
| Jun 25, 2025 | 29,300.00 | 29,400.00 | 27,250.00 | 27,400.00 | - | -4.20% | 118,593 |
| Jun 24, 2025 | 29,100.00 | 29,300.00 | 28,500.00 | 28,600.00 | - | -3.70% | 145,038 |
| Jun 23, 2025 | 28,750.00 | 30,100.00 | 27,500.00 | 29,700.00 | - | 5.88% | 550,075 |
| Jun 20, 2025 | 27,650.00 | 29,400.00 | 26,800.00 | 28,050.00 | - | 0.54% | 299,148 |