Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 13,230
+260 (2.00%)
At close: Sep 18, 2026
Daemyoung Energy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,030.00 | 13,500.00 | 13,030.00 | 13,230.00 | 13,230.00 | 2.00% | 61,401 |
| Sep 17, 2026 | 13,060.00 | 13,180.00 | 12,900.00 | 12,970.00 | 12,970.00 | 0.08% | 42,159 |
| Sep 16, 2026 | 13,010.00 | 13,140.00 | 12,910.00 | 12,960.00 | 12,960.00 | -0.23% | 59,863 |
| Sep 15, 2026 | 13,080.00 | 13,170.00 | 12,860.00 | 12,990.00 | 12,990.00 | -0.61% | 55,502 |
| Sep 14, 2026 | 13,460.00 | 13,460.00 | 12,920.00 | 13,070.00 | 13,070.00 | -2.02% | 49,289 |
| Sep 11, 2026 | 13,320.00 | 13,780.00 | 13,200.00 | 13,340.00 | 13,340.00 | 0.15% | 118,882 |
| Sep 10, 2026 | 13,340.00 | 13,740.00 | 13,100.00 | 13,320.00 | 13,320.00 | - | 140,911 |
| Sep 9, 2026 | 13,080.00 | 13,480.00 | 13,080.00 | 13,320.00 | 13,320.00 | 2.30% | 129,649 |
| Sep 8, 2026 | 13,100.00 | 13,720.00 | 12,930.00 | 13,020.00 | 13,020.00 | -0.08% | 183,196 |
| Sep 7, 2026 | 13,150.00 | 13,200.00 | 12,920.00 | 13,030.00 | 13,030.00 | -0.91% | 49,861 |
| Sep 4, 2026 | 12,750.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 3.79% | 54,246 |
| Sep 3, 2026 | 12,900.00 | 13,100.00 | 12,490.00 | 12,670.00 | 12,670.00 | -0.24% | 63,965 |
| Sep 2, 2026 | 13,050.00 | 13,180.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.64% | 62,519 |
| Sep 1, 2026 | 13,330.00 | 13,380.00 | 12,920.00 | 13,180.00 | 13,180.00 | -1.13% | 53,627 |
| Aug 31, 2026 | 13,640.00 | 13,640.00 | 12,400.00 | 13,330.00 | 13,330.00 | -2.63% | 45,112 |
| Aug 28, 2026 | 13,760.00 | 13,880.00 | 13,490.00 | 13,690.00 | 13,690.00 | -0.15% | 58,349 |
| Aug 27, 2026 | 13,620.00 | 13,940.00 | 13,500.00 | 13,710.00 | 13,710.00 | -0.15% | 76,078 |
| Aug 26, 2026 | 13,330.00 | 13,790.00 | 13,180.00 | 13,730.00 | 13,730.00 | 2.62% | 107,729 |
| Aug 25, 2026 | 12,540.00 | 13,400.00 | 12,220.00 | 13,380.00 | 13,380.00 | 4.94% | 127,150 |
| Aug 24, 2026 | 12,900.00 | 12,960.00 | 12,620.00 | 12,750.00 | 12,750.00 | 0.55% | 80,414 |
| Aug 21, 2026 | 13,450.00 | 13,450.00 | 12,680.00 | 12,680.00 | 12,680.00 | -6.49% | 109,102 |
| Aug 20, 2026 | 13,710.00 | 14,180.00 | 13,510.00 | 13,560.00 | 13,560.00 | 0.59% | 140,999 |
| Aug 19, 2026 | 13,600.00 | 14,010.00 | 13,300.00 | 13,480.00 | 13,480.00 | -2.81% | 123,595 |
| Aug 18, 2026 | 14,580.00 | 14,580.00 | 13,850.00 | 13,870.00 | 13,870.00 | -4.87% | 115,581 |
| Aug 14, 2026 | 15,080.00 | 15,130.00 | 14,400.00 | 14,580.00 | 14,580.00 | -3.12% | 192,999 |
| Aug 13, 2026 | 14,900.00 | 15,210.00 | 14,730.00 | 15,050.00 | 15,050.00 | 1.01% | 298,712 |
| Aug 12, 2026 | 15,110.00 | 15,130.00 | 14,390.00 | 14,900.00 | 14,900.00 | -0.07% | 353,900 |
| Aug 11, 2026 | 14,630.00 | 15,790.00 | 14,280.00 | 14,910.00 | 14,910.00 | 1.98% | 695,811 |
| Aug 10, 2026 | 14,300.00 | 14,650.00 | 13,980.00 | 14,620.00 | 14,620.00 | 2.52% | 183,114 |
| Aug 7, 2026 | 14,510.00 | 15,200.00 | 13,910.00 | 14,260.00 | 14,260.00 | 1.71% | 585,716 |
| Aug 6, 2026 | 14,590.00 | 14,690.00 | 13,870.00 | 14,020.00 | 14,020.00 | -3.58% | 191,221 |
| Aug 5, 2026 | 13,210.00 | 14,810.00 | 12,950.00 | 14,540.00 | 14,540.00 | 12.28% | 498,379 |
| Aug 4, 2026 | 12,640.00 | 13,390.00 | 12,640.00 | 12,950.00 | 12,950.00 | 5.28% | 317,755 |
| Aug 3, 2026 | 12,000.00 | 12,640.00 | 11,700.00 | 12,300.00 | 12,300.00 | 0.74% | 163,440 |
| Jul 31, 2026 | 11,880.00 | 12,210.00 | 11,770.00 | 12,210.00 | 12,210.00 | 6.17% | 237,105 |
| Jul 30, 2026 | 10,590.00 | 12,100.00 | 10,590.00 | 11,500.00 | 11,500.00 | 3.32% | 316,672 |
| Jul 29, 2026 | 12,130.00 | 12,540.00 | 10,850.00 | 11,130.00 | 11,130.00 | -8.85% | 317,705 |
| Jul 28, 2026 | 13,000.00 | 13,280.00 | 12,060.00 | 12,210.00 | 12,210.00 | -10.09% | 271,370 |
| Jul 27, 2026 | 15,500.00 | 15,710.00 | 13,460.00 | 13,580.00 | 13,580.00 | -14.32% | 477,456 |
| Jul 24, 2026 | 16,600.00 | 18,040.00 | 15,850.00 | 15,850.00 | 15,850.00 | -4.40% | 1,913,136 |
| Jul 23, 2026 | 14,900.00 | 17,410.00 | 14,600.00 | 16,580.00 | 16,580.00 | 15.06% | 2,533,154 |
| Jul 22, 2026 | 13,300.00 | 15,420.00 | 13,280.00 | 14,410.00 | 14,410.00 | 9.50% | 1,168,642 |
| Jul 21, 2026 | 13,040.00 | 13,750.00 | 12,640.00 | 13,160.00 | 13,160.00 | - | 158,208 |
| Jul 20, 2026 | 13,090.00 | 13,870.00 | 13,080.00 | 13,160.00 | 13,160.00 | -1.20% | 213,884 |
| Jul 16, 2026 | 13,500.00 | 13,780.00 | 13,060.00 | 13,320.00 | 13,320.00 | -1.33% | 92,155 |
| Jul 15, 2026 | 13,070.00 | 13,680.00 | 12,940.00 | 13,500.00 | 13,500.00 | 4.49% | 155,475 |
| Jul 14, 2026 | 13,040.00 | 13,740.00 | 12,250.00 | 12,920.00 | 12,920.00 | -2.12% | 185,285 |
| Jul 13, 2026 | 13,260.00 | 14,260.00 | 13,140.00 | 13,200.00 | 13,200.00 | -0.45% | 295,354 |
| Jul 10, 2026 | 12,450.00 | 13,290.00 | 12,450.00 | 13,260.00 | 13,260.00 | 6.85% | 124,613 |
| Jul 9, 2026 | 12,210.00 | 13,040.00 | 11,910.00 | 12,410.00 | 12,410.00 | 1.06% | 123,641 |