Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 9,420.00
+50.00 (0.53%)
Apr 1, 2026, 3:30 PM KST
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9,140.00 | 9,490.00 | 9,000.00 | 9,420.00 | 9,420.00 | 0.53% | 733,486 |
| Mar 31, 2026 | 9,840.00 | 10,100.00 | 9,370.00 | 9,370.00 | 9,370.00 | -4.00% | 850,769 |
| Mar 30, 2026 | 10,230.00 | 10,570.00 | 9,720.00 | 9,760.00 | 9,760.00 | -0.71% | 1,397,518 |
| Mar 27, 2026 | 10,550.00 | 10,680.00 | 9,600.00 | 9,830.00 | 9,830.00 | -5.30% | 1,169,271 |
| Mar 26, 2026 | 10,680.00 | 11,100.00 | 10,320.00 | 10,380.00 | 10,380.00 | -3.17% | 1,962,253 |
| Mar 25, 2026 | 10,500.00 | 11,290.00 | 9,950.00 | 10,720.00 | 10,720.00 | 3.78% | 2,346,207 |
| Mar 24, 2026 | 10,500.00 | 11,390.00 | 10,240.00 | 10,330.00 | 10,330.00 | -10.87% | 3,509,045 |
| Mar 23, 2026 | 12,200.00 | 13,400.00 | 11,250.00 | 11,590.00 | 11,590.00 | 4.04% | 10,637,668 |
| Mar 20, 2026 | 11,110.00 | 11,980.00 | 10,900.00 | 11,140.00 | 11,140.00 | 2.30% | 5,661,430 |
| Mar 19, 2026 | 11,200.00 | 12,110.00 | 10,770.00 | 10,890.00 | 10,890.00 | 11.46% | 12,346,889 |
| Mar 18, 2026 | 10,050.00 | 10,110.00 | 9,600.00 | 9,770.00 | 9,770.00 | -5.24% | 931,945 |
| Mar 17, 2026 | 9,950.00 | 10,310.00 | 9,700.00 | 10,310.00 | 10,310.00 | -0.67% | 1,308,603 |
| Mar 16, 2026 | 10,680.00 | 10,890.00 | 10,180.00 | 10,380.00 | 10,380.00 | -1.98% | 1,371,573 |
| Mar 13, 2026 | 11,810.00 | 12,300.00 | 10,540.00 | 10,590.00 | 10,590.00 | -6.70% | 3,581,999 |
| Mar 12, 2026 | 12,140.00 | 12,480.00 | 11,290.00 | 11,350.00 | 11,350.00 | -1.48% | 4,917,433 |
| Mar 11, 2026 | 11,450.00 | 12,790.00 | 11,200.00 | 11,520.00 | 11,520.00 | -5.96% | 6,447,269 |
| Mar 10, 2026 | 12,120.00 | 13,690.00 | 11,910.00 | 12,250.00 | 12,250.00 | -14.87% | 13,266,419 |
| Mar 9, 2026 | 13,350.00 | 15,430.00 | 13,130.00 | 14,390.00 | 14,390.00 | 21.23% | 20,416,650 |
| Mar 6, 2026 | 13,940.00 | 14,560.00 | 11,720.00 | 11,870.00 | 11,870.00 | -6.54% | 6,912,006 |
| Mar 5, 2026 | 10,450.00 | 16,150.00 | 9,510.00 | 12,700.00 | 12,700.00 | -6.48% | 18,713,692 |
| Mar 4, 2026 | 12,550.00 | 13,580.00 | 11,000.00 | 13,580.00 | 13,580.00 | 29.95% | 10,959,820 |
| Mar 3, 2026 | 10,200.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 29.98% | 3,089,025 |
| Feb 27, 2026 | 8,210.00 | 8,210.00 | 8,030.00 | 8,040.00 | 8,040.00 | -3.02% | 241,621 |
| Feb 26, 2026 | 8,300.00 | 8,360.00 | 8,250.00 | 8,290.00 | 8,290.00 | -1.43% | 215,115 |
| Feb 25, 2026 | 8,520.00 | 8,570.00 | 8,360.00 | 8,410.00 | 8,410.00 | -1.41% | 257,417 |
| Feb 24, 2026 | 8,560.00 | 8,630.00 | 8,370.00 | 8,530.00 | 8,530.00 | -0.93% | 333,061 |
| Feb 23, 2026 | 8,390.00 | 8,830.00 | 8,210.00 | 8,610.00 | 8,610.00 | -0.23% | 939,139 |
| Feb 20, 2026 | 8,510.00 | 8,770.00 | 8,400.00 | 8,630.00 | 8,630.00 | 3.48% | 1,487,571 |
| Feb 19, 2026 | 8,210.00 | 8,365.00 | 8,150.00 | 8,340.00 | 8,340.00 | 2.58% | 412,037 |
| Feb 13, 2026 | 8,100.00 | 8,130.00 | 8,010.00 | 8,130.00 | 8,130.00 | 0.37% | 103,796 |
| Feb 12, 2026 | 8,140.00 | 8,140.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.25% | 58,139 |
| Feb 11, 2026 | 8,120.00 | 8,140.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.25% | 112,728 |
| Feb 10, 2026 | 8,020.00 | 8,120.00 | 7,990.00 | 8,100.00 | 8,100.00 | 1.00% | 100,950 |
| Feb 9, 2026 | 7,980.00 | 8,060.00 | 7,970.00 | 8,020.00 | 8,020.00 | 0.12% | 111,385 |
| Feb 6, 2026 | 8,010.00 | 8,070.00 | 7,840.00 | 8,010.00 | 8,010.00 | -0.74% | 173,914 |
| Feb 5, 2026 | 8,170.00 | 8,170.00 | 8,010.00 | 8,070.00 | 8,070.00 | -1.10% | 151,016 |
| Feb 4, 2026 | 7,960.00 | 8,160.00 | 7,920.00 | 8,160.00 | 8,160.00 | 3.03% | 226,116 |
| Feb 3, 2026 | 7,970.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.50% | 156,605 |
| Feb 2, 2026 | 8,220.00 | 8,220.00 | 7,960.00 | 7,960.00 | 7,960.00 | -3.40% | 288,359 |
| Jan 30, 2026 | 8,140.00 | 8,280.00 | 8,090.00 | 8,240.00 | 8,240.00 | 1.85% | 439,561 |
| Jan 29, 2026 | 8,040.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.62% | 139,295 |
| Jan 28, 2026 | 8,060.00 | 8,090.00 | 7,970.00 | 8,040.00 | 8,040.00 | -0.25% | 132,603 |
| Jan 27, 2026 | 8,150.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.74% | 143,511 |
| Jan 26, 2026 | 8,140.00 | 8,190.00 | 8,060.00 | 8,120.00 | 8,120.00 | 0.87% | 140,490 |
| Jan 23, 2026 | 8,030.00 | 8,060.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.49% | 126,809 |
| Jan 22, 2026 | 7,980.00 | 8,140.00 | 7,940.00 | 8,090.00 | 8,090.00 | 1.38% | 180,176 |
| Jan 21, 2026 | 8,370.00 | 8,380.00 | 7,940.00 | 7,980.00 | 7,980.00 | -1.12% | 511,157 |
| Jan 20, 2026 | 8,040.00 | 8,300.00 | 7,960.00 | 8,070.00 | 8,070.00 | 1.38% | 316,246 |
| Jan 19, 2026 | 7,820.00 | 8,060.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.79% | 138,136 |
| Jan 16, 2026 | 7,850.00 | 7,900.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.38% | 52,390 |