Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea · Delayed Price · Currency is KRW 25,000
+900 (3.73%)
At close: Apr 29, 2026
Daemyoung Energy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24,900.00 | 25,550.00 | 23,750.00 | 24,250.00 | 24,250.00 | -3.00% | 291,832 |
| Apr 29, 2026 | 24,700.00 | 25,000.00 | 23,850.00 | 25,000.00 | 25,000.00 | 3.73% | 307,398 |
| Apr 28, 2026 | 24,450.00 | 24,750.00 | 23,750.00 | 24,100.00 | 24,100.00 | -2.63% | 237,956 |
| Apr 27, 2026 | 23,300.00 | 26,350.00 | 22,600.00 | 24,750.00 | 24,750.00 | 7.14% | 1,096,182 |
| Apr 24, 2026 | 23,150.00 | 23,400.00 | 22,750.00 | 23,100.00 | 23,100.00 | 0.65% | 202,719 |
| Apr 23, 2026 | 23,350.00 | 23,350.00 | 22,200.00 | 22,950.00 | 22,950.00 | 0.88% | 197,484 |
| Apr 22, 2026 | 22,300.00 | 22,900.00 | 22,050.00 | 22,750.00 | 22,750.00 | 4.12% | 278,334 |
| Apr 21, 2026 | 22,300.00 | 22,400.00 | 21,450.00 | 21,850.00 | 21,850.00 | -2.02% | 199,604 |
| Apr 20, 2026 | 22,750.00 | 22,800.00 | 22,250.00 | 22,300.00 | 22,300.00 | -1.33% | 111,132 |
| Apr 17, 2026 | 22,650.00 | 23,200.00 | 22,000.00 | 22,600.00 | 22,600.00 | -2.16% | 201,297 |
| Apr 16, 2026 | 22,950.00 | 23,400.00 | 22,400.00 | 23,100.00 | 23,100.00 | 2.67% | 355,093 |
| Apr 15, 2026 | 22,950.00 | 22,950.00 | 21,400.00 | 22,500.00 | 22,500.00 | -1.96% | 233,883 |
| Apr 14, 2026 | 23,200.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | -3.16% | 211,368 |
| Apr 13, 2026 | 24,100.00 | 24,250.00 | 23,050.00 | 23,700.00 | 23,700.00 | 2.60% | 309,134 |
| Apr 10, 2026 | 23,000.00 | 23,300.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.32% | 171,305 |
| Apr 9, 2026 | 23,650.00 | 23,750.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.44% | 400,820 |
| Apr 8, 2026 | 22,300.00 | 22,800.00 | 21,950.00 | 22,700.00 | 22,700.00 | -2.58% | 364,679 |
| Apr 7, 2026 | 24,200.00 | 24,350.00 | 22,850.00 | 23,300.00 | 23,300.00 | -5.48% | 384,998 |
| Apr 6, 2026 | 26,350.00 | 26,350.00 | 24,400.00 | 24,650.00 | 24,650.00 | -9.71% | 702,942 |
| Apr 3, 2026 | 23,600.00 | 27,600.00 | 23,300.00 | 27,300.00 | 27,300.00 | 10.75% | 3,073,787 |
| Apr 2, 2026 | 21,700.00 | 24,650.00 | 21,050.00 | 24,650.00 | 24,650.00 | 14.39% | 1,483,864 |
| Apr 1, 2026 | 22,550.00 | 22,650.00 | 21,000.00 | 21,550.00 | 21,550.00 | -2.05% | 588,548 |
| Mar 31, 2026 | 25,050.00 | 25,800.00 | 21,750.00 | 22,000.00 | 22,000.00 | -9.28% | 1,694,499 |
| Mar 30, 2026 | 21,200.00 | 24,400.00 | 20,250.00 | 24,250.00 | 24,250.00 | 21.25% | 1,988,263 |
| Mar 27, 2026 | 20,700.00 | 20,950.00 | 19,600.00 | 20,000.00 | 20,000.00 | 2.51% | 355,820 |
| Mar 26, 2026 | 20,100.00 | 20,350.00 | 19,400.00 | 19,510.00 | 19,510.00 | -4.60% | 280,393 |
| Mar 25, 2026 | 20,950.00 | 20,950.00 | 19,990.00 | 20,450.00 | 20,450.00 | -1.21% | 207,094 |
| Mar 24, 2026 | 21,800.00 | 21,950.00 | 20,200.00 | 20,700.00 | 20,700.00 | -7.59% | 334,775 |
| Mar 23, 2026 | 25,500.00 | 25,650.00 | 21,550.00 | 22,400.00 | 22,400.00 | -4.07% | 1,108,710 |
| Mar 20, 2026 | 22,200.00 | 24,400.00 | 22,000.00 | 23,350.00 | 23,350.00 | 12.80% | 1,672,989 |
| Mar 19, 2026 | 21,450.00 | 21,500.00 | 20,300.00 | 20,700.00 | 20,700.00 | 1.97% | 521,435 |
| Mar 18, 2026 | 20,400.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.25% | 194,982 |
| Mar 17, 2026 | 20,150.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.74% | 484,635 |
| Mar 16, 2026 | 21,100.00 | 21,100.00 | 19,500.00 | 20,400.00 | 20,400.00 | 1.24% | 428,210 |
| Mar 13, 2026 | 21,200.00 | 21,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | -7.99% | 840,833 |
| Mar 12, 2026 | 17,700.00 | 21,950.00 | 17,700.00 | 21,900.00 | 21,900.00 | 22.07% | 1,998,989 |
| Mar 11, 2026 | 18,140.00 | 18,370.00 | 17,550.00 | 17,940.00 | 17,940.00 | -0.06% | 152,594 |
| Mar 10, 2026 | 17,200.00 | 18,350.00 | 17,200.00 | 17,950.00 | 17,950.00 | -0.94% | 237,058 |
| Mar 9, 2026 | 20,950.00 | 21,100.00 | 18,000.00 | 18,120.00 | 18,120.00 | 3.54% | 767,860 |
| Mar 6, 2026 | 18,320.00 | 18,350.00 | 16,400.00 | 17,500.00 | 17,500.00 | 12.32% | 486,979 |
| Mar 5, 2026 | 15,000.00 | 15,680.00 | 14,830.00 | 15,580.00 | 15,580.00 | 11.29% | 161,048 |
| Mar 4, 2026 | 16,310.00 | 16,610.00 | 13,720.00 | 14,000.00 | 14,000.00 | -25.41% | 331,077 |
| Mar 3, 2026 | 24,400.00 | 24,600.00 | 18,660.00 | 18,770.00 | 18,770.00 | -6.38% | 1,385,382 |
| Feb 27, 2026 | 19,850.00 | 20,700.00 | 19,440.00 | 20,050.00 | 20,050.00 | 0.25% | 173,233 |
| Feb 26, 2026 | 19,620.00 | 20,850.00 | 18,950.00 | 20,000.00 | 20,000.00 | 1.52% | 116,118 |
| Feb 25, 2026 | 19,940.00 | 20,100.00 | 19,550.00 | 19,700.00 | 19,700.00 | -1.99% | 59,671 |
| Feb 24, 2026 | 19,660.00 | 20,200.00 | 19,590.00 | 20,100.00 | 20,100.00 | 2.03% | 56,599 |
| Feb 23, 2026 | 20,400.00 | 20,550.00 | 19,390.00 | 19,700.00 | 19,700.00 | -2.23% | 75,193 |
| Feb 20, 2026 | 20,700.00 | 21,050.00 | 20,000.00 | 20,150.00 | 20,150.00 | -2.18% | 128,130 |
| Feb 19, 2026 | 20,200.00 | 20,750.00 | 19,720.00 | 20,600.00 | 20,600.00 | 4.73% | 111,668 |