Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 8,220.00
+30.00 (0.37%)
Last updated: Nov 3, 2025, 2:48 PM KST
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,300.00 | 8,300.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.85% | 40,006 |
| Oct 30, 2025 | 8,340.00 | 8,350.00 | 8,230.00 | 8,260.00 | 8,260.00 | -1.31% | 56,743 |
| Oct 29, 2025 | 8,410.00 | 8,420.00 | 8,320.00 | 8,370.00 | 8,370.00 | -0.48% | 47,163 |
| Oct 28, 2025 | 8,430.00 | 8,450.00 | 8,390.00 | 8,410.00 | 8,410.00 | -0.59% | 59,280 |
| Oct 27, 2025 | 8,390.00 | 8,500.00 | 8,390.00 | 8,460.00 | 8,460.00 | - | 98,504 |
| Oct 24, 2025 | 8,460.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,460.00 | 0.24% | 87,511 |
| Oct 23, 2025 | 8,570.00 | 8,590.00 | 8,400.00 | 8,440.00 | 8,440.00 | -0.24% | 144,350 |
| Oct 22, 2025 | 8,380.00 | 8,480.00 | 8,340.00 | 8,460.00 | 8,460.00 | 1.81% | 110,960 |
| Oct 21, 2025 | 8,730.00 | 8,740.00 | 8,280.00 | 8,310.00 | 8,310.00 | 2.47% | 312,658 |
| Oct 20, 2025 | 8,140.00 | 8,140.00 | 8,000.00 | 8,110.00 | 8,110.00 | 0.50% | 36,209 |
| Oct 17, 2025 | 8,110.00 | 8,140.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.74% | 20,406 |
| Oct 16, 2025 | 8,140.00 | 8,140.00 | 8,090.00 | 8,130.00 | 8,130.00 | 0.49% | 22,369 |
| Oct 15, 2025 | 8,010.00 | 8,120.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.62% | 27,819 |
| Oct 14, 2025 | 8,090.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | 0.25% | 38,906 |
| Oct 13, 2025 | 7,950.00 | 8,100.00 | 7,930.00 | 8,020.00 | 8,020.00 | -1.11% | 24,249 |
| Oct 10, 2025 | 8,180.00 | 8,180.00 | 8,030.00 | 8,110.00 | 8,110.00 | -0.86% | 41,075 |
| Oct 2, 2025 | 8,170.00 | 8,210.00 | 8,110.00 | 8,180.00 | 8,180.00 | 1.24% | 40,518 |
| Oct 1, 2025 | 8,050.00 | 8,140.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.25% | 14,838 |
| Sep 30, 2025 | 8,160.00 | 8,170.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.74% | 22,856 |
| Sep 29, 2025 | 8,170.00 | 8,190.00 | 8,120.00 | 8,160.00 | 8,160.00 | 0.62% | 21,863 |
| Sep 26, 2025 | 8,240.00 | 8,250.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.61% | 28,255 |
| Sep 25, 2025 | 8,310.00 | 8,310.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.12% | 23,050 |
| Sep 24, 2025 | 8,350.00 | 8,360.00 | 8,160.00 | 8,170.00 | 8,170.00 | 0.12% | 59,052 |
| Sep 23, 2025 | 8,220.00 | 8,290.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.45% | 46,641 |
| Sep 22, 2025 | 8,330.00 | 8,400.00 | 8,260.00 | 8,280.00 | 8,280.00 | 0.49% | 41,479 |
| Sep 19, 2025 | 8,270.00 | 8,280.00 | 8,190.00 | 8,240.00 | 8,240.00 | -1.08% | 35,857 |
| Sep 18, 2025 | 8,270.00 | 8,330.00 | 8,160.00 | 8,330.00 | 8,330.00 | 0.48% | 28,697 |
| Sep 17, 2025 | 8,500.00 | 8,550.00 | 8,270.00 | 8,290.00 | 8,290.00 | 1.59% | 163,998 |
| Sep 16, 2025 | 8,260.00 | 8,260.00 | 8,150.00 | 8,160.00 | 8,160.00 | -0.49% | 22,218 |
| Sep 15, 2025 | 8,210.00 | 8,230.00 | 8,170.00 | 8,200.00 | 8,200.00 | 0.24% | 25,581 |
| Sep 12, 2025 | 8,170.00 | 8,230.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.12% | 47,017 |
| Sep 11, 2025 | 8,200.00 | 8,220.00 | 8,110.00 | 8,170.00 | 8,170.00 | - | 28,813 |
| Sep 10, 2025 | 8,100.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 1.74% | 43,850 |
| Sep 9, 2025 | 8,040.00 | 8,040.00 | 7,970.00 | 8,030.00 | 8,030.00 | 0.12% | 23,732 |
| Sep 8, 2025 | 8,040.00 | 8,040.00 | 7,970.00 | 8,020.00 | 8,020.00 | -0.12% | 9,048 |
| Sep 5, 2025 | 8,020.00 | 8,040.00 | 7,980.00 | 8,030.00 | 8,030.00 | 0.12% | 19,386 |
| Sep 4, 2025 | 8,030.00 | 8,040.00 | 8,000.00 | 8,020.00 | 8,020.00 | - | 10,426 |
| Sep 3, 2025 | 7,980.00 | 8,030.00 | 7,980.00 | 8,020.00 | 8,020.00 | 0.38% | 17,620 |
| Sep 2, 2025 | 7,910.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,990.00 | 0.50% | 18,596 |
| Sep 1, 2025 | 7,990.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,950.00 | -0.87% | 33,361 |
| Aug 29, 2025 | 8,040.00 | 8,070.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.12% | 22,873 |
| Aug 28, 2025 | 8,060.00 | 8,060.00 | 8,000.00 | 8,010.00 | 8,010.00 | -0.74% | 22,431 |
| Aug 27, 2025 | 8,130.00 | 8,150.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.37% | 20,637 |
| Aug 26, 2025 | 8,170.00 | 8,180.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.49% | 18,360 |
| Aug 25, 2025 | 8,060.00 | 8,170.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.99% | 21,639 |
| Aug 22, 2025 | 8,010.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | 0.12% | 18,504 |
| Aug 21, 2025 | 7,980.00 | 8,090.00 | 7,980.00 | 8,050.00 | 8,050.00 | - | 11,429 |
| Aug 20, 2025 | 8,000.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | -0.25% | 32,352 |
| Aug 19, 2025 | 8,200.00 | 8,200.00 | 8,040.00 | 8,070.00 | 8,070.00 | -1.47% | 31,631 |
| Aug 18, 2025 | 8,250.00 | 8,260.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.61% | 44,615 |