Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 6,620.00
-130.00 (-1.93%)
At close: Aug 3, 2026
Daesung Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6,680.00 | 6,770.00 | 6,530.00 | 6,620.00 | 6,620.00 | -1.93% | 70,501 |
| 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% | 155,016 |
| Jul 27, 2026 | 7,230.00 | 7,230.00 | 6,970.00 | 7,020.00 | 7,020.00 | -4.36% | 115,538 |
| Jul 24, 2026 | 7,450.00 | 7,480.00 | 7,260.00 | 7,340.00 | 7,340.00 | 0.96% | 182,699 |
| 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 |
| Jul 21, 2026 | 6,940.00 | 7,080.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.97% | 123,581 |
| Jul 20, 2026 | 7,090.00 | 7,180.00 | 6,920.00 | 7,100.00 | 7,100.00 | 1.28% | 190,923 |
| Jul 16, 2026 | 7,140.00 | 7,170.00 | 6,980.00 | 7,010.00 | 7,010.00 | -1.27% | 67,219 |
| Jul 15, 2026 | 6,970.00 | 7,170.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.87% | 147,162 |
| Jul 14, 2026 | 7,110.00 | 7,280.00 | 6,930.00 | 6,970.00 | 6,970.00 | - | 226,756 |
| Jul 13, 2026 | 7,340.00 | 7,350.00 | 6,960.00 | 6,970.00 | 6,970.00 | -2.79% | 166,659 |
| Jul 10, 2026 | 7,010.00 | 7,300.00 | 6,960.00 | 7,170.00 | 7,170.00 | 2.28% | 141,370 |
| Jul 9, 2026 | 6,850.00 | 7,380.00 | 6,850.00 | 7,010.00 | 7,010.00 | 1.30% | 482,411 |
| Jul 8, 2026 | 6,950.00 | 7,310.00 | 6,830.00 | 6,920.00 | 6,920.00 | -0.14% | 415,764 |
| Jul 7, 2026 | 6,850.00 | 7,010.00 | 6,820.00 | 6,930.00 | 6,930.00 | 0.29% | 46,760 |
| Jul 6, 2026 | 6,850.00 | 6,920.00 | 6,770.00 | 6,910.00 | 6,910.00 | 0.88% | 99,933 |
| Jul 3, 2026 | 6,690.00 | 6,870.00 | 6,660.00 | 6,850.00 | 6,850.00 | 2.39% | 75,613 |
| Jul 2, 2026 | 6,770.00 | 6,870.00 | 6,610.00 | 6,690.00 | 6,690.00 | -0.15% | 97,657 |
| Jul 1, 2026 | 6,580.00 | 6,780.00 | 6,480.00 | 6,700.00 | 6,700.00 | 1.82% | 56,865 |
| Jun 30, 2026 | 6,720.00 | 6,790.00 | 6,540.00 | 6,580.00 | 6,580.00 | -2.08% | 82,133 |
| Jun 29, 2026 | 6,410.00 | 6,720.00 | 6,410.00 | 6,720.00 | 6,720.00 | 3.23% | 60,648 |
| Jun 26, 2026 | 6,590.00 | 6,750.00 | 6,430.00 | 6,510.00 | 6,510.00 | -1.96% | 145,150 |
| Jun 25, 2026 | 6,640.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.75% | 57,739 |
| Jun 24, 2026 | 6,400.00 | 6,750.00 | 6,400.00 | 6,690.00 | 6,690.00 | 2.92% | 76,997 |
| Jun 23, 2026 | 6,720.00 | 6,870.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.85% | 147,703 |
| Jun 22, 2026 | 6,760.00 | 6,840.00 | 6,680.00 | 6,760.00 | 6,760.00 | -0.44% | 72,023 |
| Jun 19, 2026 | 7,000.00 | 7,000.00 | 6,740.00 | 6,790.00 | 6,790.00 | -2.16% | 162,765 |
| Jun 18, 2026 | 7,100.00 | 7,120.00 | 6,930.00 | 6,940.00 | 6,940.00 | -2.12% | 116,671 |
| Jun 17, 2026 | 7,130.00 | 7,250.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.42% | 53,143 |
| Jun 16, 2026 | 7,030.00 | 7,180.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1.28% | 80,792 |
| Jun 15, 2026 | 7,170.00 | 7,230.00 | 7,010.00 | 7,030.00 | 7,030.00 | -1.95% | 136,017 |
| Jun 12, 2026 | 7,080.00 | 7,220.00 | 7,010.00 | 7,170.00 | 7,170.00 | 1.27% | 116,564 |
| Jun 11, 2026 | 7,100.00 | 7,270.00 | 6,890.00 | 7,080.00 | 7,080.00 | 1.43% | 181,639 |
| Jun 10, 2026 | 7,070.00 | 7,230.00 | 6,910.00 | 6,980.00 | 6,980.00 | -1.27% | 88,312 |
| Jun 9, 2026 | 6,830.00 | 7,200.00 | 6,830.00 | 7,070.00 | 7,070.00 | -0.28% | 100,742 |
| Jun 8, 2026 | 7,100.00 | 7,160.00 | 6,840.00 | 7,090.00 | 7,090.00 | -0.98% | 171,136 |
| Jun 5, 2026 | 7,420.00 | 7,420.00 | 7,150.00 | 7,160.00 | 7,160.00 | -3.50% | 108,245 |
| Jun 4, 2026 | 7,340.00 | 7,500.00 | 7,250.00 | 7,420.00 | 7,420.00 | 1.09% | 90,971 |
| Jun 2, 2026 | 7,230.00 | 7,400.00 | 7,210.00 | 7,340.00 | 7,340.00 | -1.34% | 165,944 |
| Jun 1, 2026 | 7,480.00 | 7,560.00 | 7,270.00 | 7,440.00 | 7,440.00 | -1.59% | 177,257 |
| May 29, 2026 | 7,590.00 | 7,650.00 | 7,450.00 | 7,560.00 | 7,560.00 | -1.69% | 227,905 |
| May 28, 2026 | 7,590.00 | 8,270.00 | 7,500.00 | 7,690.00 | 7,690.00 | 0.92% | 720,432 |
| May 27, 2026 | 7,850.00 | 7,860.00 | 7,600.00 | 7,620.00 | 7,620.00 | -3.05% | 180,665 |
| May 26, 2026 | 8,030.00 | 8,040.00 | 7,810.00 | 7,860.00 | 7,860.00 | -1.75% | 164,226 |
| May 22, 2026 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2.04% | 121,374 |
| May 21, 2026 | 7,860.00 | 8,040.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.63% | 168,079 |