Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea
· Delayed Price · Currency is KRW 17,500
+1,920 (12.32%)
At close: Mar 6, 2026
Daemyoung Energy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,320.00 | 18,350.00 | 16,400.00 | 17,500.00 | 17,500.00 | 12.32% | 486,979 |
| Mar 5, 2026 | 15,000.00 | 15,680.00 | 14,830.00 | 15,580.00 | 15,580.00 | 11.29% | 161,048 |
| Mar 4, 2026 | 16,310.00 | 16,610.00 | 13,720.00 | 14,000.00 | 14,000.00 | -25.41% | 331,077 |
| Mar 3, 2026 | 24,400.00 | 24,600.00 | 18,660.00 | 18,770.00 | 18,770.00 | -6.38% | 1,385,382 |
| Feb 27, 2026 | 19,850.00 | 20,700.00 | 19,440.00 | 20,050.00 | 20,050.00 | 0.25% | 173,233 |
| Feb 26, 2026 | 19,620.00 | 20,850.00 | 18,950.00 | 20,000.00 | 20,000.00 | 1.52% | 116,118 |
| Feb 25, 2026 | 19,940.00 | 20,100.00 | 19,550.00 | 19,700.00 | 19,700.00 | -1.99% | 59,671 |
| Feb 24, 2026 | 19,660.00 | 20,200.00 | 19,590.00 | 20,100.00 | 20,100.00 | 2.03% | 56,599 |
| Feb 23, 2026 | 20,400.00 | 20,550.00 | 19,390.00 | 19,700.00 | 19,700.00 | -2.23% | 75,193 |
| Feb 20, 2026 | 20,700.00 | 21,050.00 | 20,000.00 | 20,150.00 | 20,150.00 | -2.18% | 128,130 |
| Feb 19, 2026 | 20,200.00 | 20,750.00 | 19,720.00 | 20,600.00 | 20,600.00 | 4.73% | 111,668 |
| Feb 13, 2026 | 20,050.00 | 20,500.00 | 19,470.00 | 19,670.00 | 19,670.00 | - | 77,692 |
| Feb 12, 2026 | 19,880.00 | 19,940.00 | 19,500.00 | 19,670.00 | 19,670.00 | -1.06% | 47,850 |
| Feb 11, 2026 | 19,850.00 | 20,300.00 | 19,500.00 | 19,880.00 | 19,880.00 | 0.15% | 57,124 |
| Feb 10, 2026 | 20,050.00 | 20,200.00 | 19,360.00 | 19,850.00 | 19,850.00 | -2.46% | 83,513 |
| Feb 9, 2026 | 19,480.00 | 21,250.00 | 18,440.00 | 20,350.00 | 20,350.00 | 4.47% | 369,159 |
| Feb 6, 2026 | 18,450.00 | 20,950.00 | 18,110.00 | 19,480.00 | 19,480.00 | 1.67% | 302,477 |
| Feb 5, 2026 | 20,050.00 | 20,150.00 | 19,050.00 | 19,160.00 | 19,160.00 | -8.76% | 231,133 |
| Feb 4, 2026 | 17,280.00 | 21,050.00 | 17,070.00 | 21,000.00 | 21,000.00 | 22.81% | 1,174,396 |
| Feb 3, 2026 | 16,900.00 | 17,100.00 | 16,510.00 | 17,100.00 | 17,100.00 | 2.03% | 41,371 |
| Feb 2, 2026 | 17,500.00 | 17,500.00 | 16,520.00 | 16,760.00 | 16,760.00 | -4.66% | 45,172 |
| Jan 30, 2026 | 17,810.00 | 18,520.00 | 17,150.00 | 17,580.00 | 17,580.00 | 0.11% | 80,056 |
| Jan 29, 2026 | 17,150.00 | 17,720.00 | 16,940.00 | 17,560.00 | 17,560.00 | 2.99% | 55,208 |
| Jan 28, 2026 | 17,500.00 | 17,500.00 | 16,950.00 | 17,050.00 | 17,050.00 | -1.04% | 37,528 |
| Jan 27, 2026 | 17,570.00 | 17,600.00 | 17,210.00 | 17,230.00 | 17,230.00 | -2.05% | 33,622 |
| Jan 26, 2026 | 17,620.00 | 17,620.00 | 17,210.00 | 17,590.00 | 17,590.00 | 0.57% | 50,649 |
| Jan 23, 2026 | 17,470.00 | 18,160.00 | 17,390.00 | 17,490.00 | 17,490.00 | 1.22% | 67,411 |
| Jan 22, 2026 | 17,010.00 | 17,340.00 | 16,800.00 | 17,280.00 | 17,280.00 | 1.65% | 43,703 |
| Jan 21, 2026 | 17,500.00 | 17,500.00 | 16,520.00 | 17,000.00 | 17,000.00 | -3.57% | 55,978 |
| Jan 20, 2026 | 17,000.00 | 17,630.00 | 16,750.00 | 17,630.00 | 17,630.00 | 3.28% | 66,869 |
| Jan 19, 2026 | 17,190.00 | 17,400.00 | 16,990.00 | 17,070.00 | 17,070.00 | -1.56% | 38,865 |
| Jan 16, 2026 | 17,720.00 | 17,910.00 | 17,120.00 | 17,340.00 | 17,340.00 | -1.70% | 28,338 |
| Jan 15, 2026 | 17,890.00 | 17,890.00 | 17,350.00 | 17,640.00 | 17,640.00 | -0.90% | 31,496 |
| Jan 14, 2026 | 18,000.00 | 18,000.00 | 17,440.00 | 17,800.00 | 17,800.00 | -1.44% | 50,863 |
| Jan 13, 2026 | 17,840.00 | 18,060.00 | 17,370.00 | 18,060.00 | 18,060.00 | 1.86% | 33,331 |
| Jan 12, 2026 | 17,870.00 | 18,030.00 | 17,460.00 | 17,730.00 | 17,730.00 | -0.78% | 31,926 |
| Jan 9, 2026 | 17,800.00 | 17,900.00 | 17,560.00 | 17,870.00 | 17,870.00 | 0.56% | 19,131 |
| Jan 8, 2026 | 18,500.00 | 18,500.00 | 17,730.00 | 17,770.00 | 17,770.00 | -3.95% | 27,893 |
| Jan 7, 2026 | 19,310.00 | 19,310.00 | 18,220.00 | 18,500.00 | 18,500.00 | -4.19% | 44,497 |
| Jan 6, 2026 | 19,490.00 | 19,490.00 | 19,070.00 | 19,310.00 | 19,310.00 | -0.46% | 29,464 |
| Jan 5, 2026 | 18,990.00 | 19,400.00 | 18,720.00 | 19,400.00 | 19,400.00 | 4.02% | 24,449 |
| Jan 2, 2026 | 19,100.00 | 19,140.00 | 18,600.00 | 18,650.00 | 18,650.00 | -1.84% | 27,698 |
| Dec 30, 2025 | 19,460.00 | 19,460.00 | 18,910.00 | 19,000.00 | 19,000.00 | -2.36% | 14,711 |
| Dec 29, 2025 | 19,450.00 | 19,620.00 | 19,280.00 | 19,460.00 | 19,460.00 | -0.71% | 20,006 |
| Dec 26, 2025 | 20,150.00 | 20,150.00 | 19,400.00 | 19,600.00 | 19,600.00 | -2.97% | 15,470 |
| Dec 24, 2025 | 20,500.00 | 20,700.00 | 19,990.00 | 20,200.00 | 20,200.00 | -1.46% | 22,111 |
| Dec 23, 2025 | 20,650.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 58,332 |
| Dec 22, 2025 | 20,300.00 | 20,750.00 | 19,970.00 | 20,500.00 | 20,500.00 | 1.49% | 30,879 |
| Dec 19, 2025 | 19,230.00 | 20,450.00 | 19,230.00 | 20,200.00 | 20,200.00 | 5.21% | 34,129 |
| Dec 18, 2025 | 19,100.00 | 19,430.00 | 18,750.00 | 19,200.00 | 19,200.00 | -0.67% | 22,326 |
| Dec 17, 2025 | 18,850.00 | 19,470.00 | 18,620.00 | 19,330.00 | 19,330.00 | 2.66% | 67,906 |
| Dec 16, 2025 | 19,480.00 | 19,510.00 | 18,740.00 | 18,830.00 | 18,830.00 | -3.44% | 22,870 |
| Dec 15, 2025 | 19,300.00 | 19,590.00 | 18,240.00 | 19,500.00 | 19,500.00 | -1.22% | 20,874 |
| Dec 12, 2025 | 18,570.00 | 19,790.00 | 18,550.00 | 19,740.00 | 19,740.00 | 6.42% | 84,341 |
| Dec 11, 2025 | 18,800.00 | 19,000.00 | 18,460.00 | 18,550.00 | 18,550.00 | -1.07% | 15,131 |
| Dec 10, 2025 | 19,000.00 | 19,120.00 | 18,500.00 | 18,750.00 | 18,750.00 | -1.73% | 26,260 |
| Dec 9, 2025 | 18,900.00 | 19,100.00 | 18,830.00 | 19,080.00 | 19,080.00 | 0.95% | 19,859 |
| Dec 8, 2025 | 19,150.00 | 19,150.00 | 18,780.00 | 18,900.00 | 18,900.00 | -1.31% | 25,258 |
| Dec 5, 2025 | 18,850.00 | 19,150.00 | 18,640.00 | 19,150.00 | 19,150.00 | 1.59% | 24,423 |
| Dec 4, 2025 | 19,210.00 | 19,220.00 | 18,500.00 | 18,850.00 | 18,850.00 | -1.62% | 17,765 |
| Dec 3, 2025 | 19,000.00 | 19,160.00 | 18,790.00 | 19,160.00 | 19,160.00 | 1.16% | 26,676 |
| Dec 2, 2025 | 19,050.00 | 19,180.00 | 18,720.00 | 18,940.00 | 18,940.00 | -0.84% | 31,420 |
| Dec 1, 2025 | 19,290.00 | 19,490.00 | 18,870.00 | 19,100.00 | 19,100.00 | -1.80% | 23,319 |
| Nov 28, 2025 | 19,140.00 | 19,450.00 | 19,050.00 | 19,450.00 | 19,450.00 | 1.04% | 28,148 |
| Nov 27, 2025 | 19,200.00 | 19,410.00 | 19,040.00 | 19,250.00 | 19,250.00 | 1.32% | 19,381 |
| Nov 26, 2025 | 18,810.00 | 19,100.00 | 18,620.00 | 19,000.00 | 19,000.00 | 1.06% | 20,161 |
| Nov 25, 2025 | 18,730.00 | 18,980.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.37% | 14,565 |
| Nov 24, 2025 | 18,880.00 | 18,910.00 | 18,350.00 | 18,730.00 | 18,730.00 | 0.21% | 14,395 |
| Nov 21, 2025 | 18,920.00 | 19,300.00 | 18,410.00 | 18,690.00 | 18,690.00 | -4.89% | 20,603 |
| Nov 20, 2025 | 19,670.00 | 19,900.00 | 19,410.00 | 19,650.00 | 19,650.00 | 1.39% | 23,107 |
| Nov 19, 2025 | 19,800.00 | 20,100.00 | 19,030.00 | 19,380.00 | 19,380.00 | -2.61% | 31,463 |
| Nov 18, 2025 | 20,500.00 | 20,800.00 | 19,600.00 | 19,900.00 | 19,900.00 | -4.33% | 34,176 |
| Nov 17, 2025 | 20,950.00 | 21,000.00 | 20,500.00 | 20,800.00 | 20,800.00 | - | 17,106 |
| Nov 14, 2025 | 21,500.00 | 21,500.00 | 20,650.00 | 20,800.00 | 20,800.00 | -5.02% | 28,997 |
| Nov 13, 2025 | 21,500.00 | 22,200.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.92% | 41,365 |
| Nov 12, 2025 | 21,500.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 1.17% | 38,235 |
| Nov 11, 2025 | 21,450.00 | 21,700.00 | 21,200.00 | 21,450.00 | 21,450.00 | 0.94% | 21,961 |
| Nov 10, 2025 | 20,650.00 | 22,000.00 | 20,650.00 | 21,250.00 | 21,250.00 | 3.16% | 55,787 |
| Nov 7, 2025 | 20,400.00 | 20,800.00 | 20,100.00 | 20,600.00 | 20,600.00 | -2.14% | 36,005 |
| Nov 6, 2025 | 21,550.00 | 21,800.00 | 20,650.00 | 21,050.00 | 21,050.00 | -0.94% | 37,356 |
| Nov 5, 2025 | 22,350.00 | 22,350.00 | 20,500.00 | 21,250.00 | 21,250.00 | -7.21% | 94,313 |
| Nov 4, 2025 | 23,450.00 | 23,450.00 | 22,350.00 | 22,900.00 | 22,900.00 | -1.93% | 52,263 |
| Nov 3, 2025 | 21,300.00 | 23,550.00 | 21,200.00 | 23,350.00 | 23,350.00 | 11.19% | 193,403 |
| Oct 31, 2025 | 21,300.00 | 21,350.00 | 20,550.00 | 21,000.00 | 21,000.00 | -1.64% | 44,076 |
| Oct 30, 2025 | 21,400.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,350.00 | -2.29% | 40,121 |
| Oct 29, 2025 | 22,250.00 | 22,250.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.91% | 45,250 |
| Oct 28, 2025 | 22,300.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.34% | 29,829 |
| Oct 27, 2025 | 22,500.00 | 23,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | -0.22% | 79,204 |
| Oct 24, 2025 | 21,800.00 | 22,400.00 | 21,250.00 | 22,400.00 | 22,400.00 | 3.23% | 68,198 |
| Oct 23, 2025 | 20,950.00 | 21,700.00 | 20,700.00 | 21,700.00 | 21,700.00 | 2.84% | 45,184 |
| Oct 22, 2025 | 20,850.00 | 21,200.00 | 20,200.00 | 21,100.00 | 21,100.00 | 1.44% | 36,082 |
| Oct 21, 2025 | 22,000.00 | 22,300.00 | 20,700.00 | 20,800.00 | 20,800.00 | -5.45% | 99,849 |
| Oct 20, 2025 | 21,850.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.12% | 24,967 |
| Oct 17, 2025 | 22,700.00 | 22,850.00 | 21,950.00 | 22,250.00 | 22,250.00 | -3.68% | 31,815 |
| Oct 16, 2025 | 23,250.00 | 23,400.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.09% | 47,767 |
| Oct 15, 2025 | 21,900.00 | 22,950.00 | 21,650.00 | 22,850.00 | 22,850.00 | 4.82% | 53,819 |
| Oct 14, 2025 | 21,900.00 | 22,700.00 | 21,250.00 | 21,800.00 | 21,800.00 | -0.46% | 43,230 |
| Oct 13, 2025 | 21,200.00 | 22,000.00 | 20,850.00 | 21,900.00 | 21,900.00 | -1.79% | 23,440 |
| Oct 10, 2025 | 22,300.00 | 22,400.00 | 21,900.00 | 22,300.00 | 22,300.00 | - | 24,852 |
| Oct 2, 2025 | 22,300.00 | 22,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | 0.68% | 30,790 |