Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 12,210
-1,370 (-10.09%)
At close: Jul 28, 2026
Daemyoung Energy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 12,860.00 | 13,200.00 | 12,280.00 | 12,280.00 | 12,280.00 | -5.54% | 157,325 |
| Jul 7, 2026 | 13,180.00 | 13,760.00 | 12,840.00 | 13,000.00 | 13,000.00 | -3.27% | 176,421 |
| Jul 6, 2026 | 14,050.00 | 14,250.00 | 13,060.00 | 13,440.00 | 13,440.00 | -5.02% | 198,136 |
| Jul 3, 2026 | 14,610.00 | 14,700.00 | 13,380.00 | 14,150.00 | 14,150.00 | -3.15% | 257,313 |
| Jul 2, 2026 | 15,890.00 | 16,480.00 | 14,590.00 | 14,610.00 | 14,610.00 | -9.81% | 322,543 |
| Jul 1, 2026 | 15,960.00 | 16,940.00 | 15,620.00 | 16,200.00 | 16,200.00 | 1.50% | 845,981 |
| Jun 30, 2026 | 16,890.00 | 16,890.00 | 15,750.00 | 15,960.00 | 15,960.00 | -9.93% | 311,653 |
| Jun 29, 2026 | 16,320.00 | 18,850.00 | 16,070.00 | 17,720.00 | 17,720.00 | 15.74% | 1,362,296 |
| Jun 26, 2026 | 14,730.00 | 17,740.00 | 13,340.00 | 15,310.00 | 15,310.00 | 3.38% | 2,027,267 |
| Jun 25, 2026 | 13,610.00 | 15,130.00 | 13,200.00 | 14,810.00 | 14,810.00 | 18.67% | 601,128 |
| Jun 24, 2026 | 12,290.00 | 12,800.00 | 12,210.00 | 12,480.00 | 12,480.00 | -1.73% | 73,551 |
| Jun 23, 2026 | 14,020.00 | 14,230.00 | 12,620.00 | 12,700.00 | 12,700.00 | -10.25% | 160,185 |
| Jun 22, 2026 | 14,400.00 | 14,930.00 | 13,900.00 | 14,150.00 | 14,150.00 | -4.33% | 83,332 |
| Jun 19, 2026 | 15,770.00 | 15,770.00 | 14,410.00 | 14,790.00 | 14,790.00 | -8.65% | 191,808 |
| Jun 18, 2026 | 17,410.00 | 17,450.00 | 16,140.00 | 16,190.00 | 16,190.00 | -9.40% | 233,868 |
| Jun 17, 2026 | 16,550.00 | 19,800.00 | 15,690.00 | 17,870.00 | 17,870.00 | 7.98% | 2,296,304 |
| Jun 16, 2026 | 14,200.00 | 17,410.00 | 13,800.00 | 16,550.00 | 16,550.00 | 16.30% | 1,500,477 |
| Jun 15, 2026 | 14,100.00 | 14,400.00 | 13,800.00 | 14,230.00 | 14,230.00 | 1.86% | 197,230 |
| Jun 12, 2026 | 14,030.00 | 14,290.00 | 13,810.00 | 13,970.00 | 13,970.00 | -0.36% | 153,739 |
| Jun 11, 2026 | 16,200.00 | 16,400.00 | 13,350.00 | 14,020.00 | 14,020.00 | 0.14% | 539,300 |
| Jun 10, 2026 | 15,500.00 | 15,720.00 | 13,280.00 | 14,000.00 | 14,000.00 | 7.78% | 375,399 |
| Jun 9, 2026 | 12,600.00 | 13,230.00 | 12,550.00 | 12,990.00 | 12,990.00 | 3.10% | 117,725 |
| Jun 8, 2026 | 12,770.00 | 13,100.00 | 12,600.00 | 12,600.00 | 12,600.00 | -8.83% | 85,956 |
| Jun 5, 2026 | 14,110.00 | 14,260.00 | 13,590.00 | 13,820.00 | 13,820.00 | -3.15% | 45,683 |
| Jun 4, 2026 | 13,900.00 | 14,770.00 | 13,900.00 | 14,270.00 | 14,270.00 | 1.13% | 44,990 |
| Jun 2, 2026 | 14,400.00 | 14,940.00 | 14,070.00 | 14,110.00 | 14,110.00 | -6.43% | 86,373 |
| Jun 1, 2026 | 15,270.00 | 15,610.00 | 14,200.00 | 15,080.00 | 15,080.00 | -3.40% | 94,615 |
| May 29, 2026 | 16,110.00 | 16,210.00 | 15,210.00 | 15,610.00 | 15,610.00 | -3.58% | 88,864 |
| May 28, 2026 | 16,660.00 | 16,760.00 | 15,880.00 | 16,190.00 | 16,190.00 | -2.82% | 92,491 |
| May 27, 2026 | 17,650.00 | 17,720.00 | 16,440.00 | 16,660.00 | 16,660.00 | -5.23% | 116,046 |
| May 26, 2026 | 18,400.00 | 18,660.00 | 17,510.00 | 17,580.00 | 17,580.00 | -2.71% | 98,218 |
| May 22, 2026 | 17,800.00 | 18,300.00 | 17,630.00 | 18,070.00 | 18,070.00 | 4.75% | 100,889 |
| May 21, 2026 | 17,140.00 | 17,580.00 | 17,060.00 | 17,250.00 | 17,250.00 | 0.64% | 171,489 |
| May 20, 2026 | 17,680.00 | 18,000.00 | 16,440.00 | 17,140.00 | 17,140.00 | -5.51% | 75,109 |
| May 19, 2026 | 19,090.00 | 19,910.00 | 18,000.00 | 18,140.00 | 18,140.00 | -8.15% | 149,814 |
| May 18, 2026 | 20,000.00 | 20,000.00 | 18,700.00 | 19,750.00 | 19,750.00 | -1.99% | 82,255 |
| May 15, 2026 | 22,150.00 | 22,150.00 | 19,830.00 | 20,150.00 | 20,150.00 | -3.13% | 170,227 |
| May 14, 2026 | 20,250.00 | 21,300.00 | 20,250.00 | 20,800.00 | 20,800.00 | 3.23% | 94,349 |