Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 8,190.00
+110.00 (1.36%)
At close: Oct 2, 2025
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |