Daesung Energy Co., Ltd. (KRX:117580)
South Korea · Delayed Price · Currency is KRW 6,680.00
-120.00 (-1.76%)
At close: Aug 21, 2026
Daesung Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,770.00 | 6,800.00 | 6,610.00 | 6,680.00 | 6,680.00 | -1.76% | 70,912 |
| Aug 20, 2026 | 6,760.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,800.00 | 0.15% | 37,020 |
| Aug 19, 2026 | 6,820.00 | 6,880.00 | 6,710.00 | 6,790.00 | 6,790.00 | -1.45% | 57,798 |
| Aug 18, 2026 | 6,890.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.29% | 93,911 |
| Aug 14, 2026 | 6,820.00 | 6,900.00 | 6,780.00 | 6,870.00 | 6,870.00 | 0.73% | 40,470 |
| Aug 13, 2026 | 6,940.00 | 6,970.00 | 6,810.00 | 6,820.00 | 6,820.00 | -1.73% | 70,260 |
| Aug 12, 2026 | 6,930.00 | 6,960.00 | 6,860.00 | 6,940.00 | 6,940.00 | -0.72% | 43,099 |
| 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 |
| 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% | 67,458 |
| Jul 15, 2026 | 6,970.00 | 7,170.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.87% | 147,424 |
| Jul 14, 2026 | 7,110.00 | 7,280.00 | 6,930.00 | 6,970.00 | 6,970.00 | - | 245,795 |
| Jul 13, 2026 | 7,340.00 | 7,350.00 | 6,960.00 | 6,970.00 | 6,970.00 | -2.79% | 167,364 |
| 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% | 46,840 |
| 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% | 75,671 |
| Jul 2, 2026 | 6,770.00 | 6,870.00 | 6,610.00 | 6,690.00 | 6,690.00 | -0.15% | 98,565 |
| Jul 1, 2026 | 6,580.00 | 6,780.00 | 6,480.00 | 6,700.00 | 6,700.00 | 1.82% | 57,430 |
| Jun 30, 2026 | 6,720.00 | 6,790.00 | 6,540.00 | 6,580.00 | 6,580.00 | -2.08% | 85,853 |
| Jun 29, 2026 | 6,410.00 | 6,720.00 | 6,410.00 | 6,720.00 | 6,720.00 | 3.23% | 60,729 |
| Jun 26, 2026 | 6,590.00 | 6,750.00 | 6,430.00 | 6,510.00 | 6,510.00 | -1.96% | 145,504 |
| Jun 25, 2026 | 6,640.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.75% | 58,014 |
| Jun 24, 2026 | 6,400.00 | 6,750.00 | 6,400.00 | 6,690.00 | 6,690.00 | 2.92% | 78,031 |
| Jun 23, 2026 | 6,720.00 | 6,870.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.85% | 149,331 |
| Jun 22, 2026 | 6,760.00 | 6,840.00 | 6,680.00 | 6,760.00 | 6,760.00 | -0.44% | 73,065 |
| Jun 19, 2026 | 7,000.00 | 7,000.00 | 6,740.00 | 6,790.00 | 6,790.00 | -2.16% | 163,008 |
| Jun 18, 2026 | 7,100.00 | 7,120.00 | 6,930.00 | 6,940.00 | 6,940.00 | -2.12% | 117,011 |
| Jun 17, 2026 | 7,130.00 | 7,250.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.42% | 53,833 |
| 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% | 117,158 |
| Jun 11, 2026 | 7,100.00 | 7,270.00 | 6,890.00 | 7,080.00 | 7,080.00 | 1.43% | 182,791 |