Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 7,080.00
+60.00 (0.85%)
At close: Oct 2, 2026
Daesung Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,020.00 | 7,130.00 | 7,020.00 | 7,080.00 | 7,080.00 | 0.85% | 54,041 |
| Oct 1, 2026 | 7,000.00 | 7,090.00 | 7,000.00 | 7,020.00 | 7,020.00 | -0.14% | 48,265 |
| Sep 30, 2026 | 7,090.00 | 7,140.00 | 7,010.00 | 7,030.00 | 7,030.00 | -0.42% | 78,848 |
| Sep 29, 2026 | 7,200.00 | 7,200.00 | 6,990.00 | 7,060.00 | 7,060.00 | -1.12% | 124,672 |
| Sep 28, 2026 | 7,010.00 | 7,170.00 | 7,010.00 | 7,140.00 | 7,140.00 | 1.42% | 83,818 |
| Sep 23, 2026 | 7,050.00 | 7,110.00 | 7,010.00 | 7,040.00 | 7,040.00 | 0.43% | 79,848 |
| Sep 22, 2026 | 7,070.00 | 7,140.00 | 6,970.00 | 7,010.00 | 7,010.00 | -1.13% | 133,274 |
| Sep 21, 2026 | 7,070.00 | 7,130.00 | 7,040.00 | 7,090.00 | 7,090.00 | 0.28% | 97,857 |
| Sep 18, 2026 | 7,110.00 | 7,120.00 | 7,010.00 | 7,070.00 | 7,070.00 | -0.84% | 108,156 |
| Sep 17, 2026 | 7,140.00 | 7,190.00 | 7,070.00 | 7,130.00 | 7,130.00 | -0.14% | 110,172 |
| Sep 16, 2026 | 7,230.00 | 7,340.00 | 7,110.00 | 7,140.00 | 7,140.00 | -1.24% | 123,718 |
| Sep 15, 2026 | 7,190.00 | 7,260.00 | 7,040.00 | 7,230.00 | 7,230.00 | 0.56% | 160,435 |
| Sep 14, 2026 | 7,430.00 | 7,510.00 | 7,160.00 | 7,190.00 | 7,190.00 | -1.91% | 380,137 |
| Sep 11, 2026 | 8,130.00 | 8,130.00 | 7,320.00 | 7,330.00 | 7,330.00 | -2.40% | 1,040,527 |
| Sep 10, 2026 | 7,310.00 | 8,790.00 | 7,200.00 | 7,510.00 | 7,510.00 | 4.45% | 4,954,291 |
| Sep 9, 2026 | 7,260.00 | 7,260.00 | 7,080.00 | 7,190.00 | 7,190.00 | 1.27% | 127,841 |
| Sep 8, 2026 | 7,110.00 | 7,200.00 | 7,010.00 | 7,100.00 | 7,100.00 | -0.14% | 63,877 |
| Sep 7, 2026 | 6,990.00 | 7,240.00 | 6,950.00 | 7,110.00 | 7,110.00 | 2.16% | 135,454 |
| Sep 4, 2026 | 6,960.00 | 6,970.00 | 6,850.00 | 6,960.00 | 6,960.00 | - | 51,808 |
| Sep 3, 2026 | 6,870.00 | 7,000.00 | 6,840.00 | 6,960.00 | 6,960.00 | 1.61% | 101,415 |
| Sep 2, 2026 | 7,400.00 | 7,400.00 | 6,840.00 | 6,850.00 | 6,850.00 | -0.72% | 226,238 |
| Sep 1, 2026 | 6,860.00 | 6,970.00 | 6,840.00 | 6,900.00 | 6,900.00 | - | 40,794 |
| Aug 31, 2026 | 6,930.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.43% | 30,981 |
| Aug 28, 2026 | 6,790.00 | 6,930.00 | 6,790.00 | 6,930.00 | 6,930.00 | 1.46% | 39,481 |
| Aug 27, 2026 | 6,910.00 | 6,930.00 | 6,810.00 | 6,830.00 | 6,830.00 | -0.29% | 31,278 |
| Aug 26, 2026 | 6,860.00 | 6,880.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.15% | 45,923 |
| Aug 25, 2026 | 6,680.00 | 6,890.00 | 6,650.00 | 6,840.00 | 6,840.00 | 1.79% | 52,444 |
| Aug 24, 2026 | 6,640.00 | 6,760.00 | 6,640.00 | 6,720.00 | 6,720.00 | 0.60% | 57,913 |
| Aug 21, 2026 | 6,770.00 | 6,800.00 | 6,610.00 | 6,680.00 | 6,680.00 | -1.76% | 70,923 |
| Aug 20, 2026 | 6,760.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.15% | 37,103 |
| Aug 19, 2026 | 6,820.00 | 6,880.00 | 6,710.00 | 6,790.00 | 6,790.00 | -1.45% | 57,959 |
| Aug 18, 2026 | 6,890.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.29% | 94,699 |
| Aug 14, 2026 | 6,820.00 | 6,900.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.73% | 41,087 |
| Aug 13, 2026 | 6,940.00 | 6,970.00 | 6,810.00 | 6,820.00 | 6,820.00 | -1.73% | 71,166 |
| Aug 12, 2026 | 6,930.00 | 6,960.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.72% | 43,172 |
| Aug 11, 2026 | 6,870.00 | 7,010.00 | 6,840.00 | 6,990.00 | 6,990.00 | 2.49% | 68,015 |
| Aug 10, 2026 | 6,780.00 | 6,850.00 | 6,650.00 | 6,820.00 | 6,820.00 | 0.59% | 57,237 |
| Aug 7, 2026 | 6,720.00 | 6,780.00 | 6,640.00 | 6,780.00 | 6,780.00 | 1.65% | 32,021 |
| Aug 6, 2026 | 6,690.00 | 6,740.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.30% | 54,036 |
| Aug 5, 2026 | 6,750.00 | 6,890.00 | 6,680.00 | 6,690.00 | 6,690.00 | -0.89% | 68,880 |
| Aug 4, 2026 | 6,570.00 | 6,810.00 | 6,570.00 | 6,750.00 | 6,750.00 | 1.96% | 46,357 |
| Aug 3, 2026 | 6,680.00 | 6,770.00 | 6,530.00 | 6,620.00 | 6,620.00 | -1.93% | 70,840 |
| Jul 31, 2026 | 6,670.00 | 6,850.00 | 6,640.00 | 6,750.00 | 6,750.00 | 1.50% | 121,150 |
| Jul 30, 2026 | 6,490.00 | 6,840.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.84% | 58,354 |
| Jul 29, 2026 | 6,690.00 | 6,900.00 | 6,490.00 | 6,530.00 | 6,530.00 | -2.39% | 148,857 |
| Jul 28, 2026 | 6,900.00 | 6,990.00 | 6,660.00 | 6,690.00 | 6,690.00 | -4.70% | 156,027 |
| Jul 27, 2026 | 7,230.00 | 7,230.00 | 6,970.00 | 7,020.00 | 7,020.00 | -4.36% | 115,552 |
| Jul 24, 2026 | 7,450.00 | 7,480.00 | 7,260.00 | 7,340.00 | 7,340.00 | 0.96% | 182,988 |
| Jul 23, 2026 | 7,020.00 | 7,270.00 | 7,010.00 | 7,270.00 | 7,270.00 | 3.56% | 110,160 |
| Jul 22, 2026 | 6,940.00 | 7,100.00 | 6,940.00 | 7,020.00 | 7,020.00 | 0.86% | 102,473 |