Daemyoung Energy Co.,Ltd (KOSDAQ:389260)
South Korea
· Delayed Price · Currency is KRW 19,150
+300 (1.59%)
At close: Dec 5, 2025
Daemyoung Energy Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 21,900.00 | 22,200.00 | 21,600.00 | 22,150.00 | 22,150.00 | 1.14% | 22,983 |
| Sep 30, 2025 | 22,150.00 | 22,400.00 | 21,550.00 | 21,900.00 | 21,900.00 | -1.57% | 14,969 |
| Sep 29, 2025 | 22,400.00 | 22,700.00 | 21,900.00 | 22,250.00 | 22,250.00 | -1.55% | 21,810 |
| Sep 26, 2025 | 23,500.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | -4.64% | 28,317 |
| Sep 25, 2025 | 24,150.00 | 24,300.00 | 23,200.00 | 23,700.00 | 23,700.00 | -1.86% | 36,430 |
| Sep 24, 2025 | 23,500.00 | 24,650.00 | 23,450.00 | 24,150.00 | 24,150.00 | 2.77% | 77,397 |
| Sep 23, 2025 | 23,800.00 | 24,250.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.21% | 47,664 |
| Sep 22, 2025 | 23,400.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | - | 23,856 |
| Sep 19, 2025 | 23,750.00 | 23,950.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.88% | 26,022 |
| Sep 18, 2025 | 23,850.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | 1.05% | 26,471 |
| Sep 17, 2025 | 23,800.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.84% | 16,885 |
| Sep 16, 2025 | 24,050.00 | 24,200.00 | 23,650.00 | 23,950.00 | 23,950.00 | -1.44% | 25,519 |
| Sep 15, 2025 | 24,400.00 | 24,550.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.82% | 43,162 |
| Sep 12, 2025 | 25,000.00 | 25,000.00 | 23,950.00 | 24,500.00 | 24,500.00 | 0.20% | 74,095 |
| Sep 11, 2025 | 23,250.00 | 24,500.00 | 23,150.00 | 24,450.00 | 24,450.00 | 5.39% | 158,526 |
| Sep 10, 2025 | 23,300.00 | 23,400.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.43% | 34,829 |
| Sep 9, 2025 | 23,400.00 | 23,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | -0.43% | 32,791 |
| Sep 8, 2025 | 22,200.00 | 23,500.00 | 21,750.00 | 23,400.00 | 23,400.00 | 7.09% | 92,185 |
| Sep 5, 2025 | 21,500.00 | 21,850.00 | 21,250.00 | 21,850.00 | 21,850.00 | 1.86% | 19,369 |
| Sep 4, 2025 | 21,300.00 | 21,700.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.94% | 24,415 |
| Sep 3, 2025 | 21,150.00 | 21,750.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 16,842 |
| Sep 2, 2025 | 21,100.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 0.95% | 31,786 |
| Sep 1, 2025 | 21,600.00 | 21,600.00 | 20,850.00 | 21,100.00 | 21,100.00 | -2.54% | 30,103 |
| Aug 29, 2025 | 21,800.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,650.00 | -0.69% | 26,416 |
| Aug 28, 2025 | 21,500.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.68% | 25,961 |
| Aug 27, 2025 | 21,650.00 | 22,000.00 | 21,400.00 | 21,950.00 | 21,950.00 | 0.69% | 29,083 |
| Aug 26, 2025 | 22,800.00 | 22,800.00 | 21,250.00 | 21,800.00 | 21,800.00 | -3.11% | 47,315 |
| Aug 25, 2025 | 22,650.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -0.22% | 27,057 |
| Aug 22, 2025 | 22,200.00 | 22,850.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.12% | 32,037 |
| Aug 21, 2025 | 22,100.00 | 22,350.00 | 21,700.00 | 22,300.00 | 22,300.00 | -0.67% | 37,296 |
| Aug 20, 2025 | 22,300.00 | 22,750.00 | 21,750.00 | 22,450.00 | 22,450.00 | -3.02% | 43,036 |
| Aug 19, 2025 | 24,000.00 | 24,000.00 | 22,950.00 | 23,150.00 | 23,150.00 | -2.53% | 34,059 |
| Aug 18, 2025 | 23,650.00 | 24,100.00 | 23,300.00 | 23,750.00 | 23,750.00 | 3.26% | 50,043 |
| Aug 14, 2025 | 25,800.00 | 26,000.00 | 22,450.00 | 23,000.00 | 23,000.00 | -10.68% | 151,957 |
| Aug 13, 2025 | 25,350.00 | 25,900.00 | 25,250.00 | 25,750.00 | 25,750.00 | 1.98% | 60,174 |
| Aug 12, 2025 | 24,950.00 | 25,850.00 | 24,950.00 | 25,250.00 | 25,250.00 | 0.40% | 61,011 |
| Aug 11, 2025 | 25,700.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | -1.57% | 39,778 |
| Aug 8, 2025 | 26,300.00 | 26,300.00 | 25,350.00 | 25,550.00 | 25,550.00 | -2.85% | 56,366 |
| Aug 7, 2025 | 26,300.00 | 26,700.00 | 25,850.00 | 26,300.00 | 26,300.00 | 0.96% | 68,548 |
| Aug 6, 2025 | 25,700.00 | 26,200.00 | 25,550.00 | 26,050.00 | 26,050.00 | 1.36% | 33,336 |
| Aug 5, 2025 | 25,700.00 | 26,150.00 | 25,500.00 | 25,700.00 | 25,700.00 | - | 44,981 |
| Aug 4, 2025 | 24,700.00 | 26,000.00 | 24,700.00 | 25,700.00 | 25,700.00 | 1.18% | 35,429 |
| Aug 1, 2025 | 26,150.00 | 26,200.00 | 25,000.00 | 25,400.00 | 25,400.00 | -2.50% | 43,043 |
| Jul 31, 2025 | 25,800.00 | 26,100.00 | 25,500.00 | 26,050.00 | 26,050.00 | 0.58% | 35,684 |
| Jul 30, 2025 | 26,700.00 | 26,700.00 | 25,550.00 | 25,900.00 | 25,900.00 | -3.18% | 81,274 |
| Jul 29, 2025 | 26,800.00 | 26,850.00 | 26,200.00 | 26,750.00 | 26,750.00 | 0.56% | 54,255 |
| Jul 28, 2025 | 26,050.00 | 27,050.00 | 25,750.00 | 26,600.00 | 26,600.00 | 0.95% | 74,564 |
| Jul 25, 2025 | 26,500.00 | 26,500.00 | 25,550.00 | 26,350.00 | 26,350.00 | 0.38% | 54,623 |
| Jul 24, 2025 | 25,750.00 | 26,350.00 | 25,450.00 | 26,250.00 | 26,250.00 | 2.74% | 80,077 |
| Jul 23, 2025 | 26,250.00 | 26,250.00 | 25,100.00 | 25,550.00 | 25,550.00 | -1.54% | 48,170 |
| Jul 22, 2025 | 26,300.00 | 26,650.00 | 25,550.00 | 25,950.00 | 25,950.00 | -1.14% | 87,597 |
| Jul 21, 2025 | 25,300.00 | 26,400.00 | 25,300.00 | 26,250.00 | 26,250.00 | 2.74% | 90,425 |
| Jul 18, 2025 | 25,600.00 | 25,700.00 | 25,150.00 | 25,550.00 | 25,550.00 | -0.20% | 41,147 |
| Jul 17, 2025 | 26,000.00 | 26,250.00 | 25,350.00 | 25,600.00 | 25,600.00 | -2.29% | 64,405 |
| Jul 16, 2025 | 26,350.00 | 27,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.76% | 93,751 |
| Jul 15, 2025 | 25,950.00 | 26,800.00 | 25,650.00 | 26,400.00 | 26,400.00 | 1.93% | 96,617 |
| Jul 14, 2025 | 26,250.00 | 26,350.00 | 25,550.00 | 25,900.00 | 25,900.00 | -2.26% | 69,300 |
| Jul 11, 2025 | 27,650.00 | 28,450.00 | 26,050.00 | 26,500.00 | 26,500.00 | 4.13% | 264,049 |