Skip to main content
Daejoo Energy INnovation Technology Co.,Ltd (XKON:114920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
-45.00 (-1.78%)
At close: Dec 4, 2025

XKON:114920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,745.002,745.002,170.002,345.002,345.00-5.44%5,457
Dec 4, 20252,450.002,480.002,215.002,480.002,480.00-1.78%1,202
Dec 3, 20252,690.002,790.002,350.002,525.002,525.00-8.51%7,615
Dec 2, 20252,670.002,780.002,270.002,760.002,760.003.37%284
Dec 1, 20252,340.002,740.002,340.002,670.002,670.00-4.47%2,228
Nov 27, 20252,275.002,895.002,275.002,795.002,795.004.49%82
Nov 26, 20252,300.002,690.002,295.002,675.002,675.00-1.83%322
Nov 24, 20252,460.002,880.002,460.002,725.002,725.00-5.71%22
Nov 21, 20252,465.002,995.002,465.002,890.002,890.00-0.17%844
Nov 20, 20252,995.002,995.002,380.002,895.002,895.003.58%4,575
Nov 19, 20252,995.002,995.002,365.002,795.002,795.00-3.45%104
Nov 14, 20252,990.002,990.002,535.002,895.002,895.00-2.85%389
Nov 13, 20252,995.002,995.002,550.002,980.002,980.00-0.50%5
Nov 12, 20252,995.002,995.002,995.002,995.002,995.0010.31%1
Nov 11, 20252,735.002,735.002,325.002,715.002,715.00-0.73%136
Nov 10, 20252,745.002,745.002,240.002,735.002,735.003.99%40
Nov 7, 20253,000.003,000.002,235.002,630.002,630.000.19%502
Nov 6, 20252,630.002,630.002,625.002,625.002,625.0014.38%3
Nov 5, 20252,895.002,895.002,295.002,295.002,295.00-15.00%7
Nov 3, 20252,295.002,995.002,295.002,700.002,700.00-134
Oct 30, 20252,260.002,995.002,260.002,700.002,700.001.69%12
Oct 29, 20252,310.002,655.002,310.002,655.002,655.0014.94%73
Oct 28, 20252,635.002,995.002,310.002,310.002,310.00-12.33%19
Oct 27, 20252,635.002,635.002,635.002,635.002,635.0014.57%2
Oct 24, 20252,580.002,580.002,300.002,300.002,300.00-12.88%3
Oct 22, 20252,350.002,640.002,350.002,640.002,640.0014.78%5
Oct 21, 20252,300.002,300.002,300.002,300.002,300.00-3.77%10
Oct 20, 20252,180.002,390.002,180.002,390.002,390.009.63%525
Oct 17, 20252,075.002,185.002,075.002,180.002,180.005.06%13
Oct 16, 20252,030.002,245.002,030.002,075.002,075.00-6.95%535
Oct 15, 20252,200.002,235.002,100.002,230.002,230.00-2.62%4,066
Oct 13, 20251,952.002,295.001,952.002,290.002,290.001.10%387
Oct 10, 20252,295.002,635.002,265.002,265.002,265.00-1.31%1,139
Oct 2, 20251,912.002,295.001,912.002,295.002,295.000.22%7,912
Sep 30, 20252,290.002,290.002,290.002,290.002,290.00-14.87%1
Sep 29, 20252,380.002,730.002,050.002,690.002,690.0013.03%1,603
Sep 26, 20252,380.002,380.002,380.002,380.002,380.008.68%1,057
Sep 24, 20251,930.002,195.001,930.002,190.002,190.00-0.45%611
Sep 23, 20252,020.002,280.002,020.002,200.002,200.00-3.93%408
Sep 22, 20251,961.002,290.001,961.002,290.002,290.00-0.22%333
Sep 18, 20252,020.002,715.002,020.002,295.002,295.00-2.96%3,447
Sep 16, 20252,075.002,365.002,075.002,365.002,365.00-0.42%2
Sep 15, 20252,375.002,375.002,375.002,375.002,375.00-0.21%1
Sep 12, 20252,105.002,380.002,105.002,380.002,380.000.85%107
Sep 10, 20252,360.002,360.002,360.002,360.002,360.00-0.84%30
Sep 9, 20252,380.002,380.002,300.002,380.002,380.00-12
Sep 5, 20252,300.002,380.002,205.002,380.002,380.00-2,530
Sep 4, 20252,360.002,380.002,200.002,380.002,380.001.71%3,241
Sep 3, 20252,300.002,340.002,110.002,340.002,340.001.74%6,556
Sep 2, 20252,000.002,400.002,000.002,300.002,300.000.44%1,649
Sep 1, 20252,300.002,300.002,290.002,290.002,290.00-2.55%50
Aug 29, 20251,985.002,500.001,985.002,350.002,350.000.64%233
Aug 27, 20252,025.002,490.002,025.002,335.002,335.00-1.89%476
Aug 26, 20252,300.002,380.002,300.002,380.002,380.00-81
Aug 25, 20252,300.002,380.002,100.002,380.002,380.003.48%2,010
Aug 20, 20252,300.002,300.002,300.002,300.002,300.00-1
Aug 14, 20251,960.002,390.001,960.002,300.002,300.000.66%344
Aug 13, 20252,200.002,290.002,200.002,285.002,285.001.56%323
Aug 12, 20251,920.002,585.001,920.002,250.002,250.00-2,380
Aug 11, 20251,952.002,300.001,952.002,250.002,250.000.67%402
Aug 8, 20251,902.002,255.001,902.002,235.002,235.002.05%930
Aug 7, 20251,761.002,280.001,761.002,190.002,190.0010.11%2,300
Aug 6, 20251,750.001,989.001,750.001,989.001,989.00-0.55%945
Aug 5, 20251,973.002,200.001,973.002,000.002,000.00-12.66%3,076
Aug 4, 20251,961.002,295.001,961.002,290.002,290.00-0.43%117
Aug 1, 20252,100.002,320.002,100.002,300.002,300.00-0.43%147
Jul 30, 20252,100.002,310.002,100.002,310.002,310.00-0.65%1,107
Jul 29, 20252,120.002,330.002,090.002,325.002,325.001.31%2,413
Jul 22, 20252,295.002,295.002,295.002,295.002,295.002.00%1
Jul 21, 20252,100.002,345.002,100.002,250.002,250.00-4.05%2,141
Jul 18, 20252,105.002,345.002,095.002,345.002,345.00-0.21%287
Jul 16, 20252,115.002,395.002,115.002,350.002,350.00-1.47%626
Jul 15, 20252,115.002,385.002,115.002,385.002,385.003.02%2
Jul 11, 20252,090.002,350.002,090.002,315.002,315.00-3.74%1,496
Jul 7, 20252,440.002,440.002,110.002,405.002,405.001.91%510
Jul 4, 20252,400.002,400.002,120.002,360.002,360.002.16%1,910
Jul 3, 20252,495.002,495.002,095.002,310.002,310.000.43%4,218
Jul 2, 20252,730.002,730.002,050.002,300.002,300.00-3.36%7,259
Jul 1, 20252,270.002,615.001,935.002,380.002,380.004.62%3,875
Jun 30, 20252,610.002,610.002,205.002,275.002,275.000.22%1,489
Jun 27, 20252,700.002,700.002,270.002,270.002,270.00-10.28%2
Jun 26, 20252,785.002,785.002,180.002,530.002,530.001.00%1,143
Jun 25, 20252,505.002,505.002,505.002,505.002,505.00-6.00%1
Jun 24, 20252,665.002,665.002,665.002,665.002,665.00-4.14%1
Jun 18, 20252,780.002,780.002,775.002,780.002,780.001.65%251
Jun 17, 20252,790.002,790.002,275.002,735.002,735.002.24%242
Jun 16, 20252,700.002,700.002,200.002,675.002,675.0012.39%734
Jun 13, 20252,790.002,790.002,380.002,380.002,380.00-14.23%2
Jun 12, 20252,790.002,790.002,345.002,775.002,775.00-0.89%88
Jun 10, 20252,925.002,925.002,495.002,800.002,800.00-4.60%74
Jun 9, 20252,510.002,935.002,510.002,935.002,935.00-0.51%51
Jun 5, 20252,410.002,950.002,410.002,950.002,950.004.06%11