Skip to main content
Daejoo Energy INnovation Technology Co.,Ltd (XKON:114920)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+135.00 (4.94%)
At close: Apr 28, 2026

XKON:114920 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,870.002,870.002,440.002,830.002,830.00-1.39%6,929
Apr 28, 20262,695.002,890.002,695.002,870.002,870.004.94%779
Apr 27, 20262,420.003,190.002,370.002,735.002,735.00-1.80%9,272
Apr 24, 20262,760.002,985.002,760.002,785.002,785.000.91%23
Apr 23, 20262,700.003,010.002,375.002,760.002,760.001.10%129
Apr 22, 20263,050.003,050.002,325.002,730.002,730.001.68%13
Apr 21, 20262,515.003,385.002,510.002,685.002,685.00-8.98%1,854
Apr 20, 20262,965.002,965.002,950.002,950.002,950.009.26%121
Apr 17, 20262,990.003,400.002,700.002,700.002,700.00-9.40%30
Apr 16, 20262,980.002,980.002,980.002,980.002,980.0011.19%1
Apr 15, 20263,200.003,200.002,415.002,680.002,680.00-5.30%2,182
Apr 14, 20262,980.002,980.002,425.002,830.002,830.00-0.70%1,085
Apr 13, 20262,950.002,950.002,850.002,850.002,850.00-2.56%14
Apr 10, 20262,970.002,970.002,925.002,925.002,925.00-5.03%26
Apr 9, 20263,695.003,695.002,760.003,080.003,080.00-5.08%225
Apr 8, 20263,415.003,415.002,530.003,245.003,245.009.08%84
Apr 7, 20262,990.003,000.002,550.002,975.002,975.00-0.67%4
Apr 6, 20263,190.003,190.002,380.002,995.002,995.007.73%22
Apr 3, 20262,465.002,895.002,465.002,780.002,780.00-4.14%476
Apr 2, 20262,995.002,995.002,900.002,900.002,900.006.81%47
Apr 1, 20262,200.002,765.002,200.002,715.002,715.0012.66%157
Mar 31, 20263,190.003,225.002,410.002,410.002,410.00-14.39%139
Mar 30, 20263,265.003,265.002,420.002,815.002,815.00-1.05%407
Mar 27, 20262,940.002,940.002,845.002,845.002,845.009.63%46
Mar 26, 20263,040.003,040.002,275.002,595.002,595.00-2.81%5,564
Mar 25, 20262,710.002,710.002,670.002,670.002,670.0012.90%31
Mar 24, 20263,075.003,075.002,360.002,365.002,365.00-11.75%8
Mar 23, 20262,865.002,865.002,440.002,680.002,680.00-6.46%334
Mar 20, 20262,890.002,890.002,865.002,865.002,865.0011.70%9
Mar 19, 20262,990.002,990.002,560.002,565.002,565.00-14.36%50
Mar 18, 20263,195.003,195.002,720.002,995.002,995.00-6.26%484
Mar 17, 20262,875.003,850.002,875.003,195.003,195.00-5.47%1,626
Mar 16, 20263,380.003,380.003,380.003,380.003,380.0014.58%1
Mar 13, 20262,950.002,950.002,950.002,950.002,950.003.51%1
Mar 12, 20262,985.002,985.002,850.002,850.002,850.007.14%10
Mar 11, 20263,000.003,000.002,450.002,660.002,660.00-7.16%24
Mar 10, 20263,390.003,390.002,550.002,865.002,865.00-4.50%444
Mar 9, 20263,420.003,420.003,000.003,000.003,000.00-11
Mar 6, 20263,000.003,000.003,000.003,000.003,000.0011.94%1
Mar 5, 20263,080.003,080.002,290.002,680.002,680.00-0.37%181
Mar 4, 20263,150.003,150.002,465.002,690.002,690.00-6.92%53
Mar 3, 20262,980.002,980.002,890.002,890.002,890.004.90%51
Feb 27, 20262,530.002,925.002,525.002,755.002,755.00-7.08%322
Feb 26, 20262,670.002,990.002,310.002,965.002,965.0011.05%56
Feb 25, 20262,685.002,685.002,600.002,670.002,670.00-0.56%24
Feb 24, 20262,890.003,000.002,460.002,685.002,685.00-7.09%1,609
Feb 23, 20263,100.003,100.002,890.002,890.002,890.00-6.77%37
Feb 20, 20263,100.003,100.003,100.003,100.003,100.006.35%1
Feb 19, 20263,295.003,295.002,455.002,915.002,915.001.04%1,321
Feb 13, 20263,145.003,145.002,335.002,885.002,885.005.10%174
Feb 12, 20262,360.003,000.002,355.002,745.002,745.00-0.90%279
Feb 11, 20262,770.002,770.002,770.002,770.002,770.00-0.54%50
Feb 10, 20262,785.002,785.002,785.002,785.002,785.0010.52%1
Feb 6, 20262,550.002,550.002,260.002,520.002,520.00-4.36%268
Feb 5, 20262,500.002,640.002,055.002,635.002,635.0014.57%2,978
Feb 4, 20262,215.002,445.002,125.002,300.002,300.00-7.63%4,085
Feb 3, 20262,650.002,650.002,295.002,490.002,490.00-7.78%1,761
Feb 2, 20262,455.002,840.002,425.002,700.002,700.00-5.26%848
Jan 30, 20262,700.002,885.002,250.002,850.002,850.008.57%2,268
Jan 29, 20262,795.002,795.002,155.002,625.002,625.005.85%3,297
Jan 28, 20262,925.002,930.002,470.002,480.002,480.00-14.63%624
Jan 27, 20263,300.003,300.002,535.002,905.002,905.00-2.52%2,420
Jan 26, 20263,435.003,435.002,550.002,980.002,980.00-0.50%197
Jan 23, 20262,995.002,995.002,535.002,995.002,995.000.50%4
Jan 22, 20263,000.003,000.002,550.002,980.002,980.00-0.50%3
Jan 21, 20262,995.002,995.002,995.002,995.002,995.0012.17%1
Jan 20, 20262,730.002,730.002,075.002,670.002,670.0011.95%67
Jan 19, 20262,805.002,970.002,385.002,385.002,385.00-14.97%293
Jan 16, 20262,995.002,995.002,470.002,805.002,805.00-2.94%198
Jan 15, 20262,995.002,995.002,440.002,890.002,890.000.87%1,043
Jan 14, 20262,200.002,930.002,180.002,865.002,865.0011.91%5,566
Jan 13, 20262,580.002,580.002,030.002,560.002,560.0013.78%653
Jan 12, 20262,640.002,640.002,025.002,250.002,250.00-2.17%632
Jan 9, 20262,200.002,690.002,070.002,300.002,300.00-1.92%23
Jan 8, 20262,620.002,620.002,075.002,345.002,345.002.18%156
Jan 7, 20262,695.002,695.002,045.002,295.002,295.00-2.34%1,520
Jan 6, 20262,790.002,790.002,070.002,350.002,350.00-3.49%2,883
Jan 5, 20262,435.002,435.002,435.002,435.002,435.00-14.86%49
Jan 2, 20262,870.002,870.002,125.002,860.002,860.0014.40%234
Dec 30, 20253,330.003,330.002,485.002,500.002,500.00-14.38%236
Dec 29, 20252,920.002,920.002,920.002,920.002,920.0014.73%1
Dec 26, 20252,795.002,795.002,165.002,545.002,545.00-72
Dec 24, 20252,350.002,800.002,350.002,545.002,545.00-7.79%3,108
Dec 23, 20252,760.002,760.002,760.002,760.002,760.00-1
Dec 22, 20252,760.002,760.002,760.002,760.002,760.0011.07%1
Dec 19, 20252,485.002,485.002,485.002,485.002,485.00-4.05%7
Dec 18, 20252,590.002,590.002,590.002,590.002,590.004.44%1
Dec 17, 20252,355.002,500.002,005.002,480.002,480.005.31%195
Dec 16, 20252,440.002,440.002,080.002,355.002,355.00-3.68%347
Dec 15, 20252,365.002,710.002,365.002,445.002,445.003.38%64
Dec 12, 20252,465.002,785.002,100.002,365.002,365.00-4.06%187
Dec 11, 20252,175.002,465.002,175.002,465.002,465.0013.33%301
Dec 10, 20252,485.002,485.001,936.002,175.002,175.00-4.40%1,398
Dec 9, 20252,275.002,275.002,275.002,275.002,275.00-0.22%1
Dec 8, 20252,685.002,685.002,030.002,280.002,280.00-2.77%1,760
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