Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 19,650
+270 (1.39%)
Last updated: Nov 20, 2025, 1:19 PM KST
Daemyoung Energy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 19,800.00 | 20,100.00 | 19,030.00 | 19,380.00 | 19,380.00 | -2.61% | 31,463 |
| Nov 18, 2025 | 20,500.00 | 20,800.00 | 19,600.00 | 19,900.00 | 19,900.00 | -4.33% | 34,176 |
| Nov 17, 2025 | 20,950.00 | 21,000.00 | 20,500.00 | 20,800.00 | 20,800.00 | - | 17,106 |
| Nov 14, 2025 | 21,500.00 | 21,500.00 | 20,650.00 | 20,800.00 | 20,800.00 | -5.02% | 28,997 |
| Nov 13, 2025 | 21,500.00 | 22,200.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.92% | 41,365 |
| Nov 12, 2025 | 21,500.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 1.17% | 38,235 |
| Nov 11, 2025 | 21,450.00 | 21,700.00 | 21,200.00 | 21,450.00 | 21,450.00 | 0.94% | 21,961 |
| Nov 10, 2025 | 20,650.00 | 22,000.00 | 20,650.00 | 21,250.00 | 21,250.00 | 3.16% | 55,787 |
| Nov 7, 2025 | 20,400.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | -2.14% | 36,005 |
| Nov 6, 2025 | 21,550.00 | 21,800.00 | 20,650.00 | 21,050.00 | 21,050.00 | -0.94% | 37,356 |
| Nov 5, 2025 | 22,350.00 | 22,350.00 | 20,500.00 | 21,250.00 | 21,250.00 | -7.21% | 94,313 |
| Nov 4, 2025 | 23,450.00 | 23,450.00 | 22,350.00 | 22,900.00 | 22,900.00 | -1.93% | 52,263 |
| Nov 3, 2025 | 21,300.00 | 23,550.00 | 21,200.00 | 23,350.00 | 23,350.00 | 11.19% | 193,403 |
| Oct 31, 2025 | 21,300.00 | 21,350.00 | 20,550.00 | 21,000.00 | 21,000.00 | -1.64% | 44,076 |
| Oct 30, 2025 | 21,400.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,350.00 | -2.29% | 40,121 |
| Oct 29, 2025 | 22,250.00 | 22,250.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.91% | 45,250 |
| Oct 28, 2025 | 22,300.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.34% | 29,829 |
| Oct 27, 2025 | 22,500.00 | 23,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.22% | 79,204 |
| Oct 24, 2025 | 21,800.00 | 22,400.00 | 21,250.00 | 22,400.00 | 22,400.00 | 3.23% | 68,198 |
| Oct 23, 2025 | 20,950.00 | 21,700.00 | 20,700.00 | 21,700.00 | 21,700.00 | 2.84% | 45,184 |
| Oct 22, 2025 | 20,850.00 | 21,200.00 | 20,200.00 | 21,100.00 | 21,100.00 | 1.44% | 36,082 |
| Oct 21, 2025 | 22,000.00 | 22,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -5.45% | 99,849 |
| Oct 20, 2025 | 21,850.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.12% | 24,967 |
| Oct 17, 2025 | 22,700.00 | 22,850.00 | 21,950.00 | 22,250.00 | 22,250.00 | -3.68% | 31,815 |
| Oct 16, 2025 | 23,250.00 | 23,400.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.09% | 47,767 |
| Oct 15, 2025 | 21,900.00 | 22,950.00 | 21,650.00 | 22,850.00 | 22,850.00 | 4.82% | 53,819 |
| Oct 14, 2025 | 21,900.00 | 22,700.00 | 21,250.00 | 21,800.00 | 21,800.00 | -0.46% | 43,230 |
| Oct 13, 2025 | 21,200.00 | 22,000.00 | 20,850.00 | 21,900.00 | 21,900.00 | -1.79% | 23,440 |
| Oct 10, 2025 | 22,300.00 | 22,400.00 | 21,900.00 | 22,300.00 | 22,300.00 | - | 24,852 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | 0.68% | 30,790 |
| Oct 1, 2025 | 21,900.00 | 22,200.00 | 21,600.00 | 22,150.00 | 22,150.00 | 1.14% | 22,983 |
| Sep 30, 2025 | 22,150.00 | 22,400.00 | 21,550.00 | 21,900.00 | 21,900.00 | -1.57% | 14,969 |
| Sep 29, 2025 | 22,400.00 | 22,700.00 | 21,900.00 | 22,250.00 | 22,250.00 | -1.55% | 21,810 |
| Sep 26, 2025 | 23,500.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | -4.64% | 28,317 |
| Sep 25, 2025 | 24,150.00 | 24,300.00 | 23,200.00 | 23,700.00 | 23,700.00 | -1.86% | 36,430 |
| Sep 24, 2025 | 23,500.00 | 24,650.00 | 23,450.00 | 24,150.00 | 24,150.00 | 2.77% | 77,397 |
| Sep 23, 2025 | 23,800.00 | 24,250.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.21% | 47,664 |
| Sep 22, 2025 | 23,400.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | - | 23,856 |
| 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 |