Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 10,280
-550 (-5.08%)
At close: Oct 29, 2026
Daemyoung Energy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,850.00 | 10,880.00 | 10,150.00 | 10,280.00 | 10,280.00 | -5.08% | 92,629 |
| Oct 28, 2026 | 10,810.00 | 11,160.00 | 10,750.00 | 10,830.00 | 10,830.00 | 0.84% | 40,625 |
| Oct 27, 2026 | 10,830.00 | 11,080.00 | 10,700.00 | 10,740.00 | 10,740.00 | -0.37% | 43,049 |
| Oct 26, 2026 | 11,000.00 | 11,100.00 | 10,770.00 | 10,780.00 | 10,780.00 | -3.14% | 55,232 |
| Oct 23, 2026 | 11,370.00 | 11,400.00 | 11,040.00 | 11,130.00 | 11,130.00 | -2.96% | 56,356 |
| Oct 22, 2026 | 11,500.00 | 11,810.00 | 11,450.00 | 11,470.00 | 11,470.00 | -0.95% | 38,856 |
| Oct 21, 2026 | 11,500.00 | 11,860.00 | 11,500.00 | 11,580.00 | 11,580.00 | 0.96% | 38,835 |
| Oct 20, 2026 | 12,120.00 | 12,130.00 | 11,470.00 | 11,470.00 | 11,470.00 | -5.21% | 90,323 |
| Oct 19, 2026 | 11,380.00 | 12,100.00 | 11,250.00 | 12,100.00 | 12,100.00 | 4.40% | 45,680 |
| Oct 16, 2026 | 11,400.00 | 11,890.00 | 11,250.00 | 11,590.00 | 11,590.00 | 2.20% | 59,165 |
| Oct 15, 2026 | 11,800.00 | 11,980.00 | 11,100.00 | 11,340.00 | 11,340.00 | -7.05% | 72,467 |
| Oct 14, 2026 | 12,260.00 | 12,560.00 | 12,070.00 | 12,200.00 | 12,200.00 | -0.41% | 48,058 |
| Oct 13, 2026 | 12,530.00 | 12,790.00 | 11,830.00 | 12,250.00 | 12,250.00 | -4.52% | 109,421 |
| Oct 12, 2026 | 13,440.00 | 13,620.00 | 12,820.00 | 12,830.00 | 12,830.00 | -4.96% | 84,161 |
| Oct 8, 2026 | 13,590.00 | 13,650.00 | 13,290.00 | 13,500.00 | 13,500.00 | -0.74% | 52,905 |
| Oct 7, 2026 | 13,950.00 | 13,950.00 | 13,540.00 | 13,600.00 | 13,600.00 | -2.37% | 60,089 |
| Oct 6, 2026 | 13,410.00 | 13,940.00 | 13,370.00 | 13,930.00 | 13,930.00 | 4.19% | 149,714 |
| Oct 2, 2026 | 13,090.00 | 13,550.00 | 13,090.00 | 13,370.00 | 13,370.00 | 0.98% | 88,289 |
| Oct 1, 2026 | 12,910.00 | 13,240.00 | 12,860.00 | 13,240.00 | 13,240.00 | 2.16% | 61,713 |
| Sep 30, 2026 | 12,870.00 | 13,240.00 | 12,870.00 | 12,960.00 | 12,960.00 | 0.93% | 46,479 |
| Sep 29, 2026 | 13,290.00 | 13,310.00 | 12,700.00 | 12,840.00 | 12,840.00 | -3.39% | 73,321 |
| Sep 28, 2026 | 12,860.00 | 13,460.00 | 12,860.00 | 13,290.00 | 13,290.00 | 3.59% | 112,231 |
| Sep 23, 2026 | 12,820.00 | 13,170.00 | 12,760.00 | 12,830.00 | 12,830.00 | 0.55% | 65,069 |
| Sep 22, 2026 | 13,050.00 | 13,210.00 | 12,760.00 | 12,760.00 | 12,760.00 | -2.07% | 68,071 |
| Sep 21, 2026 | 13,360.00 | 13,390.00 | 12,960.00 | 13,030.00 | 13,030.00 | -1.51% | 65,318 |
| 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 |