Daesung Energy Co., Ltd. (KRX:117580)
South Korea
· Delayed Price · Currency is KRW 8,200.00
+30.00 (0.37%)
At close: Dec 5, 2025
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,170.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 0.37% | 20,635 |
| Dec 4, 2025 | 8,230.00 | 8,250.00 | 8,130.00 | 8,170.00 | 8,170.00 | -0.97% | 26,534 |
| Dec 3, 2025 | 8,150.00 | 8,320.00 | 8,150.00 | 8,250.00 | 8,250.00 | 1.10% | 69,151 |
| Dec 2, 2025 | 8,060.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 0.49% | 23,693 |
| Dec 1, 2025 | 8,120.00 | 8,150.00 | 8,090.00 | 8,120.00 | 8,120.00 | 0.25% | 24,368 |
| Nov 28, 2025 | 8,080.00 | 8,120.00 | 8,050.00 | 8,100.00 | 8,100.00 | 0.50% | 27,506 |
| Nov 27, 2025 | 8,050.00 | 8,100.00 | 8,040.00 | 8,060.00 | 8,060.00 | 0.12% | 11,041 |
| Nov 26, 2025 | 8,040.00 | 8,110.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.88% | 60,075 |
| Nov 25, 2025 | 8,040.00 | 8,060.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.50% | 48,467 |
| Nov 24, 2025 | 8,070.00 | 8,080.00 | 8,010.00 | 8,020.00 | 8,020.00 | -0.37% | 24,657 |
| Nov 21, 2025 | 8,090.00 | 8,090.00 | 8,010.00 | 8,050.00 | 8,050.00 | -0.98% | 21,194 |
| Nov 20, 2025 | 8,080.00 | 8,150.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.74% | 15,312 |
| Nov 19, 2025 | 8,100.00 | 8,130.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.12% | 31,573 |
| Nov 18, 2025 | 8,160.00 | 8,220.00 | 8,060.00 | 8,080.00 | 8,080.00 | -2.06% | 51,533 |
| Nov 17, 2025 | 8,280.00 | 8,290.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.48% | 25,554 |
| Nov 14, 2025 | 8,260.00 | 8,410.00 | 8,250.00 | 8,290.00 | 8,290.00 | -1.07% | 37,380 |
| Nov 13, 2025 | 8,350.00 | 8,400.00 | 8,310.00 | 8,380.00 | 8,380.00 | 0.12% | 30,878 |
| Nov 12, 2025 | 8,310.00 | 8,400.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.84% | 52,476 |
| Nov 11, 2025 | 8,260.00 | 8,380.00 | 8,250.00 | 8,300.00 | 8,300.00 | - | 35,878 |
| Nov 10, 2025 | 8,170.00 | 8,330.00 | 8,170.00 | 8,300.00 | 8,300.00 | 0.97% | 41,440 |
| Nov 7, 2025 | 8,310.00 | 8,310.00 | 8,150.00 | 8,220.00 | 8,220.00 | -1.44% | 67,859 |
| Nov 6, 2025 | 8,240.00 | 8,340.00 | 8,230.00 | 8,340.00 | 8,340.00 | 1.34% | 40,210 |
| Nov 5, 2025 | 8,300.00 | 8,300.00 | 8,050.00 | 8,230.00 | 8,230.00 | -0.96% | 61,845 |
| Nov 4, 2025 | 8,280.00 | 8,320.00 | 8,210.00 | 8,310.00 | 8,310.00 | 0.85% | 32,151 |
| Nov 3, 2025 | 8,210.00 | 8,290.00 | 8,190.00 | 8,240.00 | 8,240.00 | 0.61% | 37,442 |
| Oct 31, 2025 | 8,300.00 | 8,300.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.85% | 38,454 |
| Oct 30, 2025 | 8,340.00 | 8,350.00 | 8,230.00 | 8,260.00 | 8,260.00 | -1.31% | 56,743 |
| Oct 29, 2025 | 8,410.00 | 8,420.00 | 8,320.00 | 8,370.00 | 8,370.00 | -0.48% | 46,461 |
| Oct 28, 2025 | 8,430.00 | 8,450.00 | 8,390.00 | 8,410.00 | 8,410.00 | -0.59% | 59,280 |
| Oct 27, 2025 | 8,390.00 | 8,500.00 | 8,390.00 | 8,460.00 | 8,460.00 | - | 98,504 |
| Oct 24, 2025 | 8,460.00 | 8,480.00 | 8,370.00 | 8,460.00 | 8,460.00 | 0.24% | 87,511 |
| Oct 23, 2025 | 8,570.00 | 8,590.00 | 8,400.00 | 8,440.00 | 8,440.00 | -0.24% | 138,776 |
| Oct 22, 2025 | 8,380.00 | 8,480.00 | 8,340.00 | 8,460.00 | 8,460.00 | 1.81% | 110,960 |
| Oct 21, 2025 | 8,730.00 | 8,740.00 | 8,280.00 | 8,310.00 | 8,310.00 | 2.47% | 309,089 |
| Oct 20, 2025 | 8,140.00 | 8,140.00 | 8,000.00 | 8,110.00 | 8,110.00 | 0.50% | 35,715 |
| Oct 17, 2025 | 8,110.00 | 8,140.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.74% | 20,406 |
| Oct 16, 2025 | 8,140.00 | 8,140.00 | 8,090.00 | 8,130.00 | 8,130.00 | 0.49% | 22,275 |
| Oct 15, 2025 | 8,010.00 | 8,120.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.62% | 27,819 |
| Oct 14, 2025 | 8,090.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | 0.25% | 38,906 |
| Oct 13, 2025 | 7,950.00 | 8,100.00 | 7,930.00 | 8,020.00 | 8,020.00 | -1.11% | 24,249 |
| Oct 10, 2025 | 8,180.00 | 8,180.00 | 8,030.00 | 8,110.00 | 8,110.00 | -0.86% | 39,381 |
| Oct 2, 2025 | 8,170.00 | 8,210.00 | 8,110.00 | 8,180.00 | 8,180.00 | 1.24% | 40,518 |
| Oct 1, 2025 | 8,050.00 | 8,140.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.25% | 14,838 |
| Sep 30, 2025 | 8,160.00 | 8,170.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.74% | 22,856 |
| Sep 29, 2025 | 8,170.00 | 8,190.00 | 8,120.00 | 8,160.00 | 8,160.00 | 0.62% | 21,863 |
| Sep 26, 2025 | 8,240.00 | 8,250.00 | 8,110.00 | 8,110.00 | 8,110.00 | -0.61% | 28,255 |
| Sep 25, 2025 | 8,310.00 | 8,310.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.12% | 23,050 |
| Sep 24, 2025 | 8,350.00 | 8,360.00 | 8,160.00 | 8,170.00 | 8,170.00 | 0.12% | 57,751 |
| Sep 23, 2025 | 8,220.00 | 8,290.00 | 8,150.00 | 8,160.00 | 8,160.00 | -1.45% | 46,641 |
| Sep 22, 2025 | 8,330.00 | 8,400.00 | 8,260.00 | 8,280.00 | 8,280.00 | 0.49% | 40,077 |
| Sep 19, 2025 | 8,270.00 | 8,280.00 | 8,190.00 | 8,240.00 | 8,240.00 | -1.08% | 34,768 |
| Sep 18, 2025 | 8,270.00 | 8,330.00 | 8,160.00 | 8,330.00 | 8,330.00 | 0.48% | 28,697 |
| Sep 17, 2025 | 8,500.00 | 8,550.00 | 8,270.00 | 8,290.00 | 8,290.00 | 1.59% | 162,259 |
| Sep 16, 2025 | 8,260.00 | 8,260.00 | 8,150.00 | 8,160.00 | 8,160.00 | -0.49% | 21,840 |
| Sep 15, 2025 | 8,210.00 | 8,230.00 | 8,170.00 | 8,200.00 | 8,200.00 | 0.24% | 25,581 |
| Sep 12, 2025 | 8,170.00 | 8,230.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.12% | 44,900 |
| Sep 11, 2025 | 8,200.00 | 8,220.00 | 8,110.00 | 8,170.00 | 8,170.00 | - | 28,813 |
| Sep 10, 2025 | 8,100.00 | 8,200.00 | 8,060.00 | 8,170.00 | 8,170.00 | 1.74% | 42,209 |
| Sep 9, 2025 | 8,040.00 | 8,040.00 | 7,970.00 | 8,030.00 | 8,030.00 | 0.12% | 23,601 |
| Sep 8, 2025 | 8,040.00 | 8,040.00 | 7,970.00 | 8,020.00 | 8,020.00 | -0.12% | 8,770 |
| Sep 5, 2025 | 8,020.00 | 8,040.00 | 7,980.00 | 8,030.00 | 8,030.00 | 0.12% | 19,200 |
| Sep 4, 2025 | 8,030.00 | 8,040.00 | 8,000.00 | 8,020.00 | 8,020.00 | - | 10,426 |
| Sep 3, 2025 | 7,980.00 | 8,030.00 | 7,980.00 | 8,020.00 | 8,020.00 | 0.38% | 16,594 |
| Sep 2, 2025 | 7,910.00 | 8,020.00 | 7,910.00 | 7,990.00 | 7,990.00 | 0.50% | 17,806 |
| Sep 1, 2025 | 7,990.00 | 8,060.00 | 7,930.00 | 7,950.00 | 7,950.00 | -0.87% | 33,361 |
| Aug 29, 2025 | 8,040.00 | 8,070.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.12% | 22,711 |
| Aug 28, 2025 | 8,060.00 | 8,060.00 | 8,000.00 | 8,010.00 | 8,010.00 | -0.74% | 22,431 |
| Aug 27, 2025 | 8,130.00 | 8,150.00 | 8,010.00 | 8,070.00 | 8,070.00 | -0.37% | 20,061 |
| Aug 26, 2025 | 8,170.00 | 8,180.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.49% | 18,360 |
| Aug 25, 2025 | 8,060.00 | 8,170.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.99% | 21,216 |
| Aug 22, 2025 | 8,010.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | 0.12% | 18,306 |
| Aug 21, 2025 | 7,980.00 | 8,090.00 | 7,980.00 | 8,050.00 | 8,050.00 | - | 11,429 |
| Aug 20, 2025 | 8,000.00 | 8,050.00 | 7,900.00 | 8,050.00 | 8,050.00 | -0.25% | 31,860 |
| Aug 19, 2025 | 8,200.00 | 8,200.00 | 8,040.00 | 8,070.00 | 8,070.00 | -1.47% | 31,631 |
| Aug 18, 2025 | 8,250.00 | 8,260.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.61% | 43,858 |
| Aug 14, 2025 | 8,320.00 | 8,320.00 | 8,230.00 | 8,240.00 | 8,240.00 | -0.36% | 15,007 |
| Aug 13, 2025 | 8,270.00 | 8,330.00 | 8,230.00 | 8,270.00 | 8,270.00 | -0.12% | 32,556 |
| Aug 12, 2025 | 8,310.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.12% | 24,854 |
| Aug 11, 2025 | 8,220.00 | 8,330.00 | 8,220.00 | 8,270.00 | 8,270.00 | -0.12% | 26,845 |
| Aug 8, 2025 | 8,250.00 | 8,330.00 | 8,250.00 | 8,280.00 | 8,280.00 | -0.24% | 20,618 |
| Aug 7, 2025 | 8,390.00 | 8,390.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.84% | 26,824 |
| Aug 6, 2025 | 8,260.00 | 8,380.00 | 8,240.00 | 8,370.00 | 8,370.00 | 0.60% | 15,125 |
| Aug 5, 2025 | 8,190.00 | 8,340.00 | 8,190.00 | 8,320.00 | 8,320.00 | 1.09% | 26,488 |
| Aug 4, 2025 | 8,140.00 | 8,280.00 | 8,130.00 | 8,230.00 | 8,230.00 | 0.37% | 21,207 |
| Aug 1, 2025 | 8,490.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.42% | 55,900 |
| Jul 31, 2025 | 8,520.00 | 8,520.00 | 8,420.00 | 8,490.00 | 8,490.00 | -0.12% | 30,412 |
| Jul 30, 2025 | 8,610.00 | 8,670.00 | 8,470.00 | 8,500.00 | 8,500.00 | 0.83% | 102,145 |
| Jul 29, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.60% | 28,872 |
| Jul 28, 2025 | 8,450.00 | 8,450.00 | 8,330.00 | 8,380.00 | 8,380.00 | -0.83% | 37,314 |
| Jul 25, 2025 | 8,480.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | - | 29,689 |
| Jul 24, 2025 | 8,590.00 | 8,590.00 | 8,430.00 | 8,450.00 | 8,450.00 | -0.82% | 39,824 |
| Jul 23, 2025 | 8,450.00 | 8,600.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.83% | 55,877 |
| Jul 22, 2025 | 8,630.00 | 8,640.00 | 8,420.00 | 8,450.00 | 8,450.00 | -2.42% | 72,617 |
| Jul 21, 2025 | 8,690.00 | 8,700.00 | 8,630.00 | 8,660.00 | 8,660.00 | -0.69% | 46,469 |
| Jul 18, 2025 | 8,750.00 | 8,790.00 | 8,650.00 | 8,720.00 | 8,720.00 | -0.34% | 61,607 |
| Jul 17, 2025 | 8,730.00 | 8,760.00 | 8,630.00 | 8,750.00 | 8,750.00 | -0.46% | 98,678 |
| Jul 16, 2025 | 8,750.00 | 8,880.00 | 8,740.00 | 8,790.00 | 8,790.00 | 0.46% | 71,278 |
| Jul 15, 2025 | 8,740.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | -0.11% | 81,001 |
| Jul 14, 2025 | 8,920.00 | 8,950.00 | 8,730.00 | 8,760.00 | 8,760.00 | -0.90% | 91,024 |
| Jul 11, 2025 | 8,690.00 | 8,870.00 | 8,650.00 | 8,840.00 | 8,840.00 | 1.73% | 160,497 |