Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 7,980.00
-40.00 (-0.50%)
Last updated: Sep 9, 2025, 1:43 PM KST
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 8,320.00 | 8,320.00 | 8,230.00 | 8,240.00 | 8,240.00 | -0.36% | 15,007 |
| Aug 13, 2025 | 8,270.00 | 8,330.00 | 8,230.00 | 8,270.00 | 8,270.00 | -0.12% | 36,041 |
| Aug 12, 2025 | 8,310.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.12% | 24,854 |
| Aug 11, 2025 | 8,220.00 | 8,330.00 | 8,220.00 | 8,270.00 | 8,270.00 | -0.12% | 26,845 |
| Aug 8, 2025 | 8,250.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.24% | 21,566 |
| Aug 7, 2025 | 8,390.00 | 8,390.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.84% | 26,824 |
| Aug 6, 2025 | 8,260.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,370.00 | 0.60% | 15,251 |
| Aug 5, 2025 | 8,190.00 | 8,340.00 | 8,190.00 | 8,320.00 | 8,320.00 | 1.09% | 26,488 |
| Aug 4, 2025 | 8,140.00 | 8,280.00 | 8,130.00 | 8,230.00 | 8,230.00 | 0.37% | 21,605 |
| Aug 1, 2025 | 8,490.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.42% | 57,274 |
| Jul 31, 2025 | 8,520.00 | 8,520.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.12% | 31,101 |
| Jul 30, 2025 | 8,610.00 | 8,670.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.83% | 102,145 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.60% | 28,872 |
| Jul 28, 2025 | 8,450.00 | 8,450.00 | 8,330.00 | 8,380.00 | 8,380.00 | -0.83% | 37,314 |
| Jul 25, 2025 | 8,480.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | - | 29,689 |
| Jul 24, 2025 | 8,590.00 | 8,590.00 | 8,430.00 | 8,450.00 | 8,450.00 | -0.82% | 39,824 |
| Jul 23, 2025 | 8,450.00 | 8,600.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.83% | 55,877 |
| Jul 22, 2025 | 8,630.00 | 8,640.00 | 8,420.00 | 8,450.00 | 8,450.00 | -2.42% | 72,617 |
| Jul 21, 2025 | 8,690.00 | 8,700.00 | 8,630.00 | 8,660.00 | 8,660.00 | -0.69% | 46,469 |
| Jul 18, 2025 | 8,750.00 | 8,790.00 | 8,650.00 | 8,720.00 | 8,720.00 | -0.34% | 61,607 |
| Jul 17, 2025 | 8,730.00 | 8,760.00 | 8,630.00 | 8,750.00 | 8,750.00 | -0.46% | 98,678 |
| Jul 16, 2025 | 8,750.00 | 8,880.00 | 8,740.00 | 8,790.00 | 8,790.00 | 0.46% | 71,278 |
| Jul 15, 2025 | 8,740.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.11% | 81,001 |
| Jul 14, 2025 | 8,920.00 | 8,950.00 | 8,730.00 | 8,760.00 | 8,760.00 | -0.90% | 95,461 |
| Jul 11, 2025 | 8,690.00 | 8,870.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.73% | 160,497 |
| Jul 10, 2025 | 8,720.00 | 8,730.00 | 8,640.00 | 8,690.00 | 8,690.00 | 0.46% | 98,834 |
| Jul 9, 2025 | 8,600.00 | 8,700.00 | 8,580.00 | 8,650.00 | 8,650.00 | 0.93% | 125,506 |
| Jul 8, 2025 | 8,540.00 | 8,580.00 | 8,490.00 | 8,570.00 | 8,570.00 | 0.71% | 81,101 |
| Jul 7, 2025 | 8,510.00 | 8,530.00 | 8,400.00 | 8,510.00 | 8,510.00 | - | 73,219 |
| Jul 4, 2025 | 8,510.00 | 8,590.00 | 8,450.00 | 8,510.00 | 8,510.00 | 0.24% | 156,880 |
| Jul 3, 2025 | 8,460.00 | 8,520.00 | 8,430.00 | 8,490.00 | 8,490.00 | 0.71% | 153,930 |
| Jul 2, 2025 | 8,380.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,430.00 | - | 136,830 |
| Jul 1, 2025 | 8,320.00 | 8,450.00 | 8,310.00 | 8,430.00 | 8,430.00 | 1.32% | 98,830 |
| Jun 30, 2025 | 8,260.00 | 8,360.00 | 8,200.00 | 8,320.00 | 8,320.00 | -0.24% | 109,732 |