Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 12,750
+70 (0.55%)
At close: Aug 24, 2026
Daemyoung Energy Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |