Daesung Energy Co., Ltd. (KRX:117580)
South Korea
· Delayed Price · Currency is KRW 14,390
+2,520 (21.23%)
At close: Mar 9, 2026
Daesung Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,350.00 | 15,430.00 | 13,130.00 | 14,390.00 | 14,390.00 | 21.23% | 20,416,650 |
| Mar 6, 2026 | 13,940.00 | 14,560.00 | 11,720.00 | 11,870.00 | 11,870.00 | -6.54% | 6,912,006 |
| Mar 5, 2026 | 10,450.00 | 16,150.00 | 9,510.00 | 12,700.00 | 12,700.00 | -6.48% | 18,713,692 |
| Mar 4, 2026 | 12,550.00 | 13,580.00 | 11,000.00 | 13,580.00 | 13,580.00 | 29.95% | 10,959,820 |
| Mar 3, 2026 | 10,200.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 29.98% | 3,089,025 |
| Feb 27, 2026 | 8,210.00 | 8,210.00 | 8,030.00 | 8,040.00 | 8,040.00 | -3.02% | 241,621 |
| Feb 26, 2026 | 8,300.00 | 8,360.00 | 8,250.00 | 8,290.00 | 8,290.00 | -1.43% | 215,115 |
| Feb 25, 2026 | 8,520.00 | 8,570.00 | 8,360.00 | 8,410.00 | 8,410.00 | -1.41% | 257,417 |
| Feb 24, 2026 | 8,560.00 | 8,630.00 | 8,370.00 | 8,530.00 | 8,530.00 | -0.93% | 333,061 |
| Feb 23, 2026 | 8,390.00 | 8,830.00 | 8,210.00 | 8,610.00 | 8,610.00 | -0.23% | 939,139 |
| Feb 20, 2026 | 8,510.00 | 8,770.00 | 8,400.00 | 8,630.00 | 8,630.00 | 3.48% | 1,487,571 |
| Feb 19, 2026 | 8,210.00 | 8,365.00 | 8,150.00 | 8,340.00 | 8,340.00 | 2.58% | 412,037 |
| Feb 13, 2026 | 8,100.00 | 8,130.00 | 8,010.00 | 8,130.00 | 8,130.00 | 0.37% | 103,796 |
| Feb 12, 2026 | 8,140.00 | 8,140.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.25% | 58,139 |
| Feb 11, 2026 | 8,120.00 | 8,140.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.25% | 112,728 |
| Feb 10, 2026 | 8,020.00 | 8,120.00 | 7,990.00 | 8,100.00 | 8,100.00 | 1.00% | 100,950 |
| Feb 9, 2026 | 7,980.00 | 8,060.00 | 7,970.00 | 8,020.00 | 8,020.00 | 0.12% | 111,385 |
| Feb 6, 2026 | 8,010.00 | 8,070.00 | 7,840.00 | 8,010.00 | 8,010.00 | -0.74% | 173,914 |
| Feb 5, 2026 | 8,170.00 | 8,170.00 | 8,010.00 | 8,070.00 | 8,070.00 | -1.10% | 151,016 |
| Feb 4, 2026 | 7,960.00 | 8,160.00 | 7,920.00 | 8,160.00 | 8,160.00 | 3.03% | 226,116 |
| Feb 3, 2026 | 7,970.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.50% | 156,605 |
| Feb 2, 2026 | 8,220.00 | 8,220.00 | 7,960.00 | 7,960.00 | 7,960.00 | -3.40% | 288,359 |
| Jan 30, 2026 | 8,140.00 | 8,280.00 | 8,090.00 | 8,240.00 | 8,240.00 | 1.85% | 439,561 |
| Jan 29, 2026 | 8,040.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.62% | 139,295 |
| Jan 28, 2026 | 8,060.00 | 8,090.00 | 7,970.00 | 8,040.00 | 8,040.00 | -0.25% | 132,603 |
| Jan 27, 2026 | 8,150.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.74% | 143,511 |
| Jan 26, 2026 | 8,140.00 | 8,190.00 | 8,060.00 | 8,120.00 | 8,120.00 | 0.87% | 140,490 |
| Jan 23, 2026 | 8,030.00 | 8,060.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.49% | 126,809 |
| Jan 22, 2026 | 7,980.00 | 8,140.00 | 7,940.00 | 8,090.00 | 8,090.00 | 1.38% | 180,176 |
| Jan 21, 2026 | 8,370.00 | 8,380.00 | 7,940.00 | 7,980.00 | 7,980.00 | -1.12% | 511,157 |
| Jan 20, 2026 | 8,040.00 | 8,300.00 | 7,960.00 | 8,070.00 | 8,070.00 | 1.38% | 316,246 |
| Jan 19, 2026 | 7,820.00 | 8,060.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.79% | 138,136 |
| Jan 16, 2026 | 7,850.00 | 7,900.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.38% | 52,390 |
| Jan 15, 2026 | 7,880.00 | 7,900.00 | 7,810.00 | 7,850.00 | 7,850.00 | -0.38% | 51,404 |
| Jan 14, 2026 | 7,840.00 | 7,990.00 | 7,840.00 | 7,880.00 | 7,880.00 | 0.51% | 73,164 |
| Jan 13, 2026 | 7,920.00 | 7,920.00 | 7,810.00 | 7,840.00 | 7,840.00 | -1.01% | 44,136 |
| Jan 12, 2026 | 7,900.00 | 7,940.00 | 7,810.00 | 7,920.00 | 7,920.00 | 1.41% | 65,909 |
| Jan 9, 2026 | 7,910.00 | 7,910.00 | 7,770.00 | 7,810.00 | 7,810.00 | -0.13% | 44,186 |
| Jan 8, 2026 | 7,960.00 | 7,960.00 | 7,810.00 | 7,820.00 | 7,820.00 | -1.76% | 97,154 |
| Jan 7, 2026 | 8,040.00 | 8,050.00 | 7,960.00 | 7,960.00 | 7,960.00 | -1.12% | 83,960 |
| Jan 6, 2026 | 8,030.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.25% | 102,592 |
| Jan 5, 2026 | 8,060.00 | 8,110.00 | 8,000.00 | 8,030.00 | 8,030.00 | - | 76,642 |
| Jan 2, 2026 | 8,040.00 | 8,080.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.12% | 43,641 |
| Dec 30, 2025 | 8,020.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.25% | 21,665 |
| Dec 29, 2025 | 8,050.00 | 8,100.00 | 8,000.00 | 8,020.00 | 8,020.00 | -1.84% | 61,950 |
| Dec 26, 2025 | 8,210.00 | 8,210.00 | 8,130.00 | 8,170.00 | 8,170.00 | -0.12% | 26,946 |
| Dec 24, 2025 | 8,160.00 | 8,190.00 | 8,130.00 | 8,180.00 | 8,180.00 | 0.62% | 32,817 |
| Dec 23, 2025 | 8,120.00 | 8,190.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.37% | 34,317 |
| Dec 22, 2025 | 8,120.00 | 8,160.00 | 8,110.00 | 8,160.00 | 8,160.00 | 0.74% | 23,902 |
| Dec 19, 2025 | 8,090.00 | 8,130.00 | 8,080.00 | 8,100.00 | 8,100.00 | - | 35,933 |
| Dec 18, 2025 | 8,310.00 | 8,310.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.12% | 90,996 |
| Dec 17, 2025 | 8,100.00 | 8,130.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.37% | 27,704 |
| Dec 16, 2025 | 8,150.00 | 8,170.00 | 8,070.00 | 8,140.00 | 8,140.00 | -0.37% | 43,396 |
| Dec 15, 2025 | 8,170.00 | 8,230.00 | 8,140.00 | 8,170.00 | 8,170.00 | -0.37% | 19,370 |
| Dec 12, 2025 | 8,180.00 | 8,200.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.61% | 29,340 |
| Dec 11, 2025 | 8,100.00 | 8,250.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.37% | 33,642 |
| Dec 10, 2025 | 8,100.00 | 8,140.00 | 8,080.00 | 8,120.00 | 8,120.00 | - | 19,346 |
| Dec 9, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,120.00 | 8,120.00 | -0.98% | 22,360 |
| Dec 8, 2025 | 8,220.00 | 8,220.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 14,011 |
| 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% | 23,701 |
| 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% | 60,079 |
| 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 |