Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 7,340.00
-100.00 (-1.34%)
At close: Jun 2, 2026
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8,070.00 | 8,100.00 | 7,750.00 | 7,890.00 | 7,890.00 | -1.62% | 179,509 |
| May 19, 2026 | 8,090.00 | 8,200.00 | 7,980.00 | 8,020.00 | 8,020.00 | -1.47% | 115,434 |
| May 18, 2026 | 8,120.00 | 8,210.00 | 7,950.00 | 8,140.00 | 8,140.00 | -0.12% | 157,117 |
| May 15, 2026 | 8,280.00 | 8,280.00 | 8,090.00 | 8,150.00 | 8,150.00 | -1.69% | 231,513 |
| May 14, 2026 | 8,150.00 | 8,350.00 | 8,150.00 | 8,290.00 | 8,290.00 | 1.22% | 154,753 |
| May 13, 2026 | 8,210.00 | 8,600.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.61% | 221,919 |
| May 12, 2026 | 8,340.00 | 9,030.00 | 8,170.00 | 8,240.00 | 8,240.00 | -1.20% | 922,020 |
| May 11, 2026 | 8,600.00 | 8,640.00 | 8,320.00 | 8,340.00 | 8,340.00 | -2.23% | 181,083 |
| May 8, 2026 | 8,500.00 | 8,580.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.35% | 130,403 |
| May 7, 2026 | 8,510.00 | 8,570.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.05% | 172,038 |
| May 6, 2026 | 8,880.00 | 8,900.00 | 8,530.00 | 8,590.00 | 8,590.00 | -3.59% | 326,839 |
| May 4, 2026 | 9,120.00 | 9,120.00 | 8,880.00 | 8,910.00 | 8,910.00 | -3.05% | 411,764 |
| Apr 30, 2026 | 9,130.00 | 9,210.00 | 9,000.00 | 9,190.00 | 9,190.00 | 0.99% | 530,426 |
| Apr 29, 2026 | 9,170.00 | 9,230.00 | 9,040.00 | 9,100.00 | 9,100.00 | -0.11% | 313,110 |
| Apr 28, 2026 | 9,190.00 | 9,190.00 | 9,020.00 | 9,110.00 | 9,110.00 | -0.22% | 192,983 |
| Apr 27, 2026 | 9,130.00 | 9,150.00 | 9,010.00 | 9,130.00 | 9,130.00 | 0.22% | 208,900 |
| Apr 24, 2026 | 9,010.00 | 9,160.00 | 9,000.00 | 9,110.00 | 9,110.00 | 1.90% | 225,460 |
| Apr 23, 2026 | 9,050.00 | 9,130.00 | 8,910.00 | 8,940.00 | 8,940.00 | -0.78% | 281,723 |
| Apr 22, 2026 | 9,120.00 | 9,220.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.10% | 290,434 |
| Apr 21, 2026 | 9,280.00 | 9,280.00 | 9,090.00 | 9,110.00 | 9,110.00 | -1.94% | 250,350 |
| Apr 20, 2026 | 9,280.00 | 9,350.00 | 9,160.00 | 9,290.00 | 9,290.00 | 1.20% | 305,899 |
| Apr 17, 2026 | 9,260.00 | 9,270.00 | 9,070.00 | 9,180.00 | 9,180.00 | -0.43% | 253,969 |
| Apr 16, 2026 | 9,150.00 | 9,390.00 | 9,070.00 | 9,220.00 | 9,220.00 | 0.55% | 335,956 |
| Apr 15, 2026 | 9,180.00 | 9,200.00 | 9,010.00 | 9,170.00 | 9,170.00 | -1.19% | 412,777 |
| Apr 14, 2026 | 9,300.00 | 9,420.00 | 9,170.00 | 9,280.00 | 9,280.00 | -2.42% | 441,938 |
| Apr 13, 2026 | 9,690.00 | 9,690.00 | 9,280.00 | 9,510.00 | 9,510.00 | 2.15% | 694,798 |
| Apr 10, 2026 | 9,250.00 | 9,370.00 | 9,150.00 | 9,310.00 | 9,310.00 | 0.76% | 448,220 |
| Apr 9, 2026 | 9,280.00 | 9,300.00 | 9,030.00 | 9,240.00 | 9,240.00 | 2.10% | 683,451 |
| Apr 8, 2026 | 9,000.00 | 9,220.00 | 8,800.00 | 9,050.00 | 9,050.00 | -7.46% | 1,207,854 |
| Apr 7, 2026 | 9,600.00 | 10,090.00 | 9,450.00 | 9,780.00 | 9,780.00 | 0.82% | 1,567,648 |
| Apr 6, 2026 | 10,070.00 | 10,170.00 | 9,600.00 | 9,700.00 | 9,700.00 | -2.41% | 760,501 |
| Apr 3, 2026 | 9,500.00 | 9,975.00 | 9,100.00 | 9,940.00 | 9,940.00 | 3.11% | 1,286,559 |
| Apr 2, 2026 | 9,420.00 | 10,750.00 | 9,220.00 | 9,640.00 | 9,640.00 | 2.34% | 4,959,821 |
| Apr 1, 2026 | 9,140.00 | 9,490.00 | 9,000.00 | 9,420.00 | 9,420.00 | 0.53% | 752,674 |
| Mar 31, 2026 | 9,840.00 | 10,100.00 | 9,370.00 | 9,370.00 | 9,370.00 | -4.00% | 873,251 |
| Mar 30, 2026 | 10,230.00 | 10,570.00 | 9,720.00 | 9,760.00 | 9,760.00 | -0.71% | 1,431,671 |
| Mar 27, 2026 | 10,550.00 | 10,680.00 | 9,600.00 | 9,830.00 | 9,830.00 | -5.30% | 1,188,258 |
| 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% | 2,387,070 |
| Mar 24, 2026 | 10,500.00 | 11,390.00 | 10,240.00 | 10,330.00 | 10,330.00 | -10.87% | 3,557,716 |
| Mar 23, 2026 | 12,200.00 | 13,400.00 | 11,250.00 | 11,590.00 | 11,590.00 | 4.04% | 10,759,260 |
| Mar 20, 2026 | 11,110.00 | 11,980.00 | 10,900.00 | 11,140.00 | 11,140.00 | 2.30% | 5,718,045 |