Deokyang Energen Corporation 0001A0
KRX · South Korea · Process Industries
KRW 8,510.00+30.00 (+0.35%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,510.00 | +0.35% | KRW 8,480.00 | KRW 8,620.00 | KRW 8,440.00 | 41.60K |
| 2026-10-01 | KRW 8,480.00 | +2.05% | KRW 8,310.00 | KRW 8,540.00 | KRW 8,200.00 | 41.48K |
| 2026-09-30 | KRW 8,310.00 | +1.34% | KRW 8,500.00 | KRW 8,540.00 | KRW 8,230.00 | 45.89K |
| 2026-09-29 | KRW 8,200.00 | -3.07% | KRW 8,450.00 | KRW 8,490.00 | KRW 8,160.00 | 53.99K |
| 2026-09-28 | KRW 8,460.00 | +0.48% | KRW 8,480.00 | KRW 8,690.00 | KRW 8,380.00 | 48.80K |
| 2026-09-23 | KRW 8,420.00 | -0.59% | KRW 8,540.00 | KRW 8,630.00 | KRW 8,410.00 | 35.80K |
| 2026-09-22 | KRW 8,470.00 | 0.00% | KRW 8,530.00 | KRW 8,740.00 | KRW 8,400.00 | 66.64K |
| 2026-09-21 | KRW 8,470.00 | -4.29% | KRW 8,850.00 | KRW 8,850.00 | KRW 8,460.00 | 58.91K |
| 2026-09-18 | KRW 8,850.00 | +2.19% | KRW 8,710.00 | KRW 8,890.00 | KRW 8,670.00 | 73.01K |
| 2026-09-17 | KRW 8,660.00 | +1.05% | KRW 8,650.00 | KRW 8,690.00 | KRW 8,510.00 | 42.44K |
| 2026-09-16 | KRW 8,570.00 | -0.12% | KRW 8,690.00 | KRW 8,910.00 | KRW 8,540.00 | 57.86K |
| 2026-09-15 | KRW 8,580.00 | -0.92% | KRW 8,760.00 | KRW 8,760.00 | KRW 8,470.00 | 53.70K |
| 2026-09-14 | KRW 8,660.00 | -1.59% | KRW 8,860.00 | KRW 9,030.00 | KRW 8,610.00 | 88.91K |
| 2026-09-11 | KRW 8,800.00 | -6.78% | KRW 9,290.00 | KRW 9,290.00 | KRW 8,800.00 | 152.27K |
| 2026-09-10 | KRW 9,440.00 | -4.74% | KRW 9,920.00 | KRW 9,920.00 | KRW 9,350.00 | 218.26K |
| 2026-09-09 | KRW 9,910.00 | +10.36% | KRW 9,310.00 | KRW 11,120.00 | KRW 9,170.00 | 1.37M |
| 2026-09-08 | KRW 8,980.00 | -1.54% | KRW 9,130.00 | KRW 9,250.00 | KRW 8,980.00 | 45.14K |
| 2026-09-07 | KRW 9,120.00 | +2.36% | KRW 8,920.00 | KRW 9,650.00 | KRW 8,880.00 | 80.50K |
| 2026-09-04 | KRW 8,910.00 | +1.37% | KRW 8,810.00 | KRW 9,130.00 | KRW 8,790.00 | 25.92K |
| 2026-09-03 | KRW 8,790.00 | -5.18% | KRW 9,270.00 | KRW 9,310.00 | KRW 8,690.00 | 48.02K |
| 2026-09-02 | KRW 9,270.00 | -1.70% | KRW 9,420.00 | KRW 9,980.00 | KRW 9,230.00 | 84.86K |
| 2026-09-01 | KRW 9,430.00 | +0.32% | KRW 9,400.00 | KRW 9,530.00 | KRW 9,210.00 | 42.73K |
| 2026-08-31 | KRW 9,400.00 | +3.30% | KRW 9,010.00 | KRW 9,400.00 | KRW 8,700.00 | 64.29K |
| 2026-08-28 | KRW 9,100.00 | +3.29% | KRW 8,810.00 | KRW 9,160.00 | KRW 8,700.00 | 57.18K |
| 2026-08-27 | KRW 8,810.00 | +1.26% | KRW 8,800.00 | KRW 8,890.00 | KRW 8,670.00 | 29.46K |
| 2026-08-26 | KRW 8,700.00 | +1.99% | KRW 8,450.00 | KRW 8,750.00 | KRW 8,380.00 | 28.80K |
| 2026-08-25 | KRW 8,530.00 | +0.59% | KRW 8,480.00 | KRW 8,550.00 | KRW 8,040.00 | 28.59K |
| 2026-08-24 | KRW 8,480.00 | +0.95% | KRW 8,380.00 | KRW 8,660.00 | KRW 7,950.00 | 27.84K |
| 2026-08-21 | KRW 8,400.00 | -8.40% | KRW 9,160.00 | KRW 9,160.00 | KRW 8,300.00 | 92.18K |
| 2026-08-20 | KRW 9,170.00 | +7.38% | KRW 8,710.00 | KRW 9,240.00 | KRW 8,710.00 | 81.83K |
| 2026-08-19 | KRW 8,540.00 | -1.16% | KRW 8,630.00 | KRW 8,740.00 | KRW 8,420.00 | 46.10K |
| 2026-08-18 | KRW 8,640.00 | -3.14% | KRW 8,930.00 | KRW 9,030.00 | KRW 8,620.00 | 74.00K |
| 2026-08-14 | KRW 8,920.00 | +0.22% | KRW 8,990.00 | KRW 9,210.00 | KRW 8,700.00 | 79.26K |
| 2026-08-13 | KRW 8,900.00 | -0.56% | KRW 9,250.00 | KRW 9,740.00 | KRW 8,890.00 | 117.99K |
| 2026-08-12 | KRW 8,950.00 | 0.00% | KRW 8,880.00 | KRW 8,990.00 | KRW 8,720.00 | 46.93K |
| 2026-08-11 | KRW 8,950.00 | +1.02% | KRW 8,780.00 | KRW 9,040.00 | KRW 8,700.00 | 70.27K |
| 2026-08-10 | KRW 8,860.00 | +5.85% | KRW 8,380.00 | KRW 8,860.00 | KRW 8,340.00 | 112.74K |
| 2026-08-07 | KRW 8,370.00 | -0.12% | KRW 8,410.00 | KRW 8,790.00 | KRW 8,200.00 | 56.83K |
| 2026-08-06 | KRW 8,380.00 | 0.00% | KRW 8,490.00 | KRW 8,590.00 | KRW 8,150.00 | 66.26K |
| 2026-08-05 | KRW 8,380.00 | +2.07% | KRW 8,290.00 | KRW 8,430.00 | KRW 8,190.00 | 53.41K |
| 2026-08-04 | KRW 8,210.00 | +5.26% | KRW 7,770.00 | KRW 8,280.00 | KRW 7,770.00 | 65.18K |
| 2026-08-03 | KRW 7,800.00 | +1.43% | KRW 7,690.00 | KRW 8,090.00 | KRW 7,310.00 | 82.69K |
| 2026-07-31 | KRW 7,690.00 | +13.09% | KRW 6,910.00 | KRW 7,800.00 | KRW 6,910.00 | 91.46K |
| 2026-07-30 | KRW 6,800.00 | -0.87% | KRW 5,900.00 | KRW 7,280.00 | KRW 5,900.00 | 171.25K |
| 2026-07-29 | KRW 6,860.00 | -8.17% | KRW 7,550.00 | KRW 7,600.00 | KRW 6,700.00 | 118.12K |
| 2026-07-28 | KRW 7,470.00 | -7.43% | KRW 7,990.00 | KRW 8,000.00 | KRW 7,350.00 | 93.18K |
| 2026-07-27 | KRW 8,070.00 | -2.65% | KRW 8,220.00 | KRW 8,310.00 | KRW 7,910.00 | 50.80K |
| 2026-07-24 | KRW 8,290.00 | -0.96% | KRW 8,360.00 | KRW 8,360.00 | KRW 7,980.00 | 59.34K |
| 2026-07-23 | KRW 8,370.00 | +7.03% | KRW 7,820.00 | KRW 8,380.00 | KRW 7,820.00 | 58.38K |
| 2026-07-22 | KRW 7,820.00 | -0.76% | KRW 7,950.00 | KRW 8,200.00 | KRW 7,820.00 | 59.74K |
| 2026-07-21 | KRW 7,880.00 | -1.25% | KRW 7,840.00 | KRW 7,990.00 | KRW 7,660.00 | 48.31K |
| 2026-07-20 | KRW 7,980.00 | +0.38% | KRW 7,840.00 | KRW 8,115.00 | KRW 7,600.00 | 70.38K |
| 2026-07-16 | KRW 7,950.00 | -4.10% | KRW 8,280.00 | KRW 8,470.00 | KRW 7,830.00 | 66.47K |
| 2026-07-15 | KRW 8,290.00 | +4.94% | KRW 8,130.00 | KRW 8,570.00 | KRW 8,130.00 | 61.83K |
| 2026-07-14 | KRW 7,900.00 | -3.54% | KRW 8,080.00 | KRW 8,190.00 | KRW 7,730.00 | 79.69K |
| 2026-07-13 | KRW 8,190.00 | -5.75% | KRW 8,690.00 | KRW 8,700.00 | KRW 8,190.00 | 118.57K |
| 2026-07-10 | KRW 8,690.00 | +7.42% | KRW 8,190.00 | KRW 8,890.00 | KRW 8,090.00 | 64.30K |
| 2026-07-09 | KRW 8,090.00 | -0.86% | KRW 8,160.00 | KRW 8,550.00 | KRW 8,020.00 | 49.41K |
| 2026-07-08 | KRW 8,160.00 | -5.12% | KRW 8,540.00 | KRW 9,190.00 | KRW 8,160.00 | 71.00K |
| 2026-07-07 | KRW 8,600.00 | -1.26% | KRW 8,450.00 | KRW 9,050.00 | KRW 8,450.00 | 67.75K |
| 2026-07-06 | KRW 8,710.00 | -0.80% | KRW 8,780.00 | KRW 8,810.00 | KRW 8,420.00 | 45.35K |
| 2026-07-03 | KRW 8,780.00 | +4.28% | KRW 8,420.00 | KRW 8,780.00 | KRW 8,120.00 | 49.56K |
| 2026-07-02 | KRW 8,420.00 | -6.55% | KRW 8,710.00 | KRW 9,010.00 | KRW 8,400.00 | 77.94K |
| 2026-07-01 | KRW 9,010.00 | +3.56% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,660.00 | 54.96K |
| 2026-06-30 | KRW 8,700.00 | -2.90% | KRW 8,900.00 | KRW 8,990.00 | KRW 8,620.00 | 44.43K |
| 2026-06-29 | KRW 8,960.00 | +13.13% | KRW 7,920.00 | KRW 8,980.00 | KRW 7,870.00 | 149.10K |
| 2026-06-26 | KRW 7,920.00 | -7.37% | KRW 8,360.00 | KRW 8,550.00 | KRW 7,800.00 | 153.08K |
| 2026-06-25 | KRW 8,550.00 | -5.11% | KRW 9,000.00 | KRW 9,200.00 | KRW 8,480.00 | 136.63K |
| 2026-06-24 | KRW 9,010.00 | +1.12% | KRW 8,810.00 | KRW 9,200.00 | KRW 8,650.00 | 120.85K |
| 2026-06-23 | KRW 8,910.00 | -7.19% | KRW 9,500.00 | KRW 9,620.00 | KRW 8,780.00 | 190.27K |
| 2026-06-22 | KRW 9,600.00 | -4.19% | KRW 10,020.00 | KRW 10,300.00 | KRW 9,510.00 | 124.18K |
| 2026-06-19 | KRW 10,020.00 | -3.75% | KRW 10,410.00 | KRW 10,500.00 | KRW 9,870.00 | 148.98K |
| 2026-06-18 | KRW 10,410.00 | -4.84% | KRW 11,240.00 | KRW 11,240.00 | KRW 10,390.00 | 99.17K |
| 2026-06-17 | KRW 10,940.00 | -1.00% | KRW 11,300.00 | KRW 11,310.00 | KRW 10,730.00 | 92.96K |
| 2026-06-16 | KRW 11,050.00 | +0.82% | KRW 10,960.00 | KRW 11,290.00 | KRW 10,770.00 | 103.10K |
| 2026-06-15 | KRW 10,960.00 | +1.86% | KRW 10,800.00 | KRW 11,050.00 | KRW 10,710.00 | 107.31K |
| 2026-06-12 | KRW 10,760.00 | +3.86% | KRW 10,470.00 | KRW 11,030.00 | KRW 10,470.00 | 151.19K |
| 2026-06-11 | KRW 10,360.00 | +1.97% | KRW 9,860.00 | KRW 10,370.00 | KRW 9,850.00 | 77.65K |
| 2026-06-10 | KRW 10,160.00 | -0.68% | KRW 10,230.00 | KRW 10,350.00 | KRW 9,850.00 | 15 |
| 2026-06-09 | KRW 10,230.00 | +5.25% | KRW 9,750.00 | KRW 10,630.00 | KRW 9,750.00 | 177.32K |
| 2026-06-08 | KRW 9,720.00 | -7.16% | KRW 10,000.00 | KRW 10,150.00 | KRW 9,500.00 | 159.68K |
| 2026-06-05 | KRW 10,470.00 | -4.82% | KRW 10,600.00 | KRW 11,000.00 | KRW 10,200.00 | 176.24K |
| 2026-06-04 | KRW 11,000.00 | +3.09% | KRW 10,660.00 | KRW 11,150.00 | KRW 10,390.00 | 130.86K |
| 2026-06-02 | KRW 10,670.00 | -4.56% | KRW 11,150.00 | KRW 11,150.00 | KRW 10,300.00 | 274.28K |
| 2026-06-01 | KRW 11,180.00 | -5.17% | KRW 11,690.00 | KRW 11,690.00 | KRW 10,830.00 | 268.46K |
| 2026-05-29 | KRW 11,790.00 | -4.92% | KRW 12,410.00 | KRW 12,710.00 | KRW 11,610.00 | 239.59K |
| 2026-05-28 | KRW 12,400.00 | -4.98% | KRW 13,060.00 | KRW 13,200.00 | KRW 12,000.00 | 262.31K |
| 2026-05-27 | KRW 13,050.00 | -6.25% | KRW 13,930.00 | KRW 14,030.00 | KRW 13,050.00 | 217.03K |
| 2026-05-26 | KRW 13,920.00 | -0.64% | KRW 14,230.00 | KRW 14,780.00 | KRW 13,850.00 | 286.33K |
| 2026-05-22 | KRW 14,010.00 | +2.64% | KRW 13,790.00 | KRW 14,640.00 | KRW 13,790.00 | 334.22K |