Daesung Energy Co. Ltd. 117580
KRX · South Korea · Utilities
KRW 7,020.00-10.00 (-0.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,020.00 | -0.14% | KRW 7,000.00 | KRW 7,090.00 | KRW 7,000.00 | 52.31K |
| 2026-09-30 | KRW 7,030.00 | -0.42% | KRW 7,090.00 | KRW 7,140.00 | KRW 7,010.00 | 83.21K |
| 2026-09-29 | KRW 7,060.00 | -1.12% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,990.00 | 124.67K |
| 2026-09-28 | KRW 7,140.00 | +1.42% | KRW 7,010.00 | KRW 7,170.00 | KRW 7,010.00 |
| 83.82K |
| 2026-09-23 | KRW 7,040.00 | +0.43% | KRW 7,050.00 | KRW 7,110.00 | KRW 7,010.00 | 79.85K |
| 2026-09-22 | KRW 7,010.00 | -1.13% | KRW 7,070.00 | KRW 7,140.00 | KRW 6,970.00 | 133.27K |
| 2026-09-21 | KRW 7,090.00 | +0.28% | KRW 7,070.00 | KRW 7,130.00 | KRW 7,040.00 | 97.86K |
| 2026-09-18 | KRW 7,070.00 | -0.84% | KRW 7,110.00 | KRW 7,120.00 | KRW 7,010.00 | 108.16K |
| 2026-09-17 | KRW 7,130.00 | -0.14% | KRW 7,140.00 | KRW 7,190.00 | KRW 7,070.00 | 110.17K |
| 2026-09-16 | KRW 7,140.00 | -1.24% | KRW 7,230.00 | KRW 7,340.00 | KRW 7,110.00 | 123.72K |
| 2026-09-15 | KRW 7,230.00 | +0.56% | KRW 7,190.00 | KRW 7,260.00 | KRW 7,040.00 | 180.07K |
| 2026-09-14 | KRW 7,190.00 | -1.91% | KRW 7,430.00 | KRW 7,510.00 | KRW 7,160.00 | 380.14K |
| 2026-09-11 | KRW 7,330.00 | -2.40% | KRW 8,130.00 | KRW 8,130.00 | KRW 7,320.00 | 1.04M |
| 2026-09-10 | KRW 7,510.00 | +4.45% | KRW 7,310.00 | KRW 8,790.00 | KRW 7,200.00 | 4.95M |
| 2026-09-09 | KRW 7,190.00 | +1.27% | KRW 7,260.00 | KRW 7,260.00 | KRW 7,080.00 | 127.84K |
| 2026-09-08 | KRW 7,100.00 | -0.14% | KRW 7,110.00 | KRW 7,200.00 | KRW 7,010.00 | 63.88K |
| 2026-09-07 | KRW 7,110.00 | +2.16% | KRW 6,990.00 | KRW 7,240.00 | KRW 6,950.00 | 135.45K |
| 2026-09-04 | KRW 6,960.00 | 0.00% | KRW 6,960.00 | KRW 6,970.00 | KRW 6,850.00 | 51.81K |
| 2026-09-03 | KRW 6,960.00 | +1.61% | KRW 6,870.00 | KRW 7,000.00 | KRW 6,840.00 | 101.42K |
| 2026-09-02 | KRW 6,850.00 | -0.72% | KRW 7,400.00 | KRW 7,400.00 | KRW 6,840.00 | 226.24K |
| 2026-09-01 | KRW 6,900.00 | 0.00% | KRW 6,860.00 | KRW 6,970.00 | KRW 6,840.00 | 40.79K |
| 2026-08-31 | KRW 6,900.00 | -0.43% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,800.00 | 30.98K |
| 2026-08-28 | KRW 6,930.00 | +1.46% | KRW 6,790.00 | KRW 6,930.00 | KRW 6,790.00 | 39.48K |
| 2026-08-27 | KRW 6,830.00 | -0.29% | KRW 6,910.00 | KRW 6,930.00 | KRW 6,810.00 | 31.28K |
| 2026-08-26 | KRW 6,850.00 | +0.15% | KRW 6,860.00 | KRW 6,880.00 | KRW 6,750.00 | 45.92K |
| 2026-08-25 | KRW 6,840.00 | +1.79% | KRW 6,680.00 | KRW 6,890.00 | KRW 6,650.00 | 52.44K |
| 2026-08-24 | KRW 6,720.00 | +0.60% | KRW 6,640.00 | KRW 6,760.00 | KRW 6,640.00 | 57.91K |
| 2026-08-21 | KRW 6,680.00 | -1.76% | KRW 6,770.00 | KRW 6,800.00 | KRW 6,610.00 | 70.92K |
| 2026-08-20 | KRW 6,800.00 | +0.15% | KRW 6,760.00 | KRW 6,850.00 | KRW 6,710.00 | 37.10K |
| 2026-08-19 | KRW 6,790.00 | -1.45% | KRW 6,820.00 | KRW 6,880.00 | KRW 6,710.00 | 57.96K |
| 2026-08-18 | KRW 6,890.00 | +0.29% | KRW 6,890.00 | KRW 7,000.00 | KRW 6,820.00 | 94.70K |
| 2026-08-14 | KRW 6,870.00 | +0.73% | KRW 6,820.00 | KRW 6,900.00 | KRW 6,780.00 | 41.09K |
| 2026-08-13 | KRW 6,820.00 | -1.73% | KRW 6,940.00 | KRW 6,970.00 | KRW 6,810.00 | 71.17K |
| 2026-08-12 | KRW 6,940.00 | -0.72% | KRW 6,930.00 | KRW 6,960.00 | KRW 6,860.00 | 43.17K |
| 2026-08-11 | KRW 6,990.00 | +2.49% | KRW 6,870.00 | KRW 7,010.00 | KRW 6,840.00 | 68.02K |
| 2026-08-10 | KRW 6,820.00 | +0.59% | KRW 6,780.00 | KRW 6,850.00 | KRW 6,650.00 | 57.24K |
| 2026-08-07 | KRW 6,780.00 | +1.65% | KRW 6,720.00 | KRW 6,780.00 | KRW 6,640.00 | 32.02K |
| 2026-08-06 | KRW 6,670.00 | -0.30% | KRW 6,690.00 | KRW 6,740.00 | KRW 6,630.00 | 54.04K |
| 2026-08-05 | KRW 6,690.00 | -0.89% | KRW 6,750.00 | KRW 6,890.00 | KRW 6,680.00 | 68.88K |
| 2026-08-04 | KRW 6,750.00 | +1.96% | KRW 6,570.00 | KRW 6,810.00 | KRW 6,570.00 | 46.36K |
| 2026-08-03 | KRW 6,620.00 | -1.93% | KRW 6,680.00 | KRW 6,770.00 | KRW 6,530.00 | 70.84K |
| 2026-07-31 | KRW 6,750.00 | +1.50% | KRW 6,670.00 | KRW 6,850.00 | KRW 6,640.00 | 121.15K |
| 2026-07-30 | KRW 6,650.00 | +1.84% | KRW 6,490.00 | KRW 6,840.00 | KRW 6,490.00 | 58.35K |
| 2026-07-29 | KRW 6,530.00 | -2.39% | KRW 6,690.00 | KRW 6,900.00 | KRW 6,490.00 | 148.86K |
| 2026-07-28 | KRW 6,690.00 | -4.70% | KRW 6,900.00 | KRW 6,990.00 | KRW 6,660.00 | 156.03K |
| 2026-07-27 | KRW 7,020.00 | -4.36% | KRW 7,230.00 | KRW 7,230.00 | KRW 6,970.00 | 115.55K |
| 2026-07-24 | KRW 7,340.00 | +0.96% | KRW 7,450.00 | KRW 7,480.00 | KRW 7,260.00 | 182.99K |
| 2026-07-23 | KRW 7,270.00 | +3.56% | KRW 7,020.00 | KRW 7,270.00 | KRW 7,010.00 | 110.16K |
| 2026-07-22 | KRW 7,020.00 | +0.86% | KRW 6,940.00 | KRW 7,100.00 | KRW 6,940.00 | 102.47K |
| 2026-07-21 | KRW 6,960.00 | -1.97% | KRW 6,940.00 | KRW 7,080.00 | KRW 6,920.00 | 123.58K |
| 2026-07-20 | KRW 7,100.00 | +1.28% | KRW 7,090.00 | KRW 7,180.00 | KRW 6,920.00 | 190.92K |
| 2026-07-16 | KRW 7,010.00 | -1.27% | KRW 7,140.00 | KRW 7,170.00 | KRW 6,980.00 | 67.46K |
| 2026-07-15 | KRW 7,100.00 | +1.87% | KRW 6,970.00 | KRW 7,170.00 | KRW 6,950.00 | 147.42K |
| 2026-07-14 | KRW 6,970.00 | 0.00% | KRW 7,110.00 | KRW 7,280.00 | KRW 6,930.00 | 245.80K |
| 2026-07-13 | KRW 6,970.00 | -2.79% | KRW 7,340.00 | KRW 7,350.00 | KRW 6,960.00 | 167.36K |
| 2026-07-10 | KRW 7,170.00 | +2.28% | KRW 7,010.00 | KRW 7,300.00 | KRW 6,960.00 | 141.37K |
| 2026-07-09 | KRW 7,010.00 | +1.30% | KRW 6,850.00 | KRW 7,380.00 | KRW 6,850.00 | 482.41K |
| 2026-07-08 | KRW 6,920.00 | -0.14% | KRW 6,950.00 | KRW 7,310.00 | KRW 6,830.00 | 415.76K |
| 2026-07-07 | KRW 6,930.00 | +0.29% | KRW 6,850.00 | KRW 7,010.00 | KRW 6,820.00 | 46.84K |
| 2026-07-06 | KRW 6,910.00 | +0.88% | KRW 6,850.00 | KRW 6,920.00 | KRW 6,770.00 | 99.93K |
| 2026-07-03 | KRW 6,850.00 | +2.39% | KRW 6,690.00 | KRW 6,870.00 | KRW 6,660.00 | 75.67K |
| 2026-07-02 | KRW 6,690.00 | -0.15% | KRW 6,770.00 | KRW 6,870.00 | KRW 6,610.00 | 98.57K |
| 2026-07-01 | KRW 6,700.00 | +1.82% | KRW 6,580.00 | KRW 6,780.00 | KRW 6,480.00 | 57.43K |
| 2026-06-30 | KRW 6,580.00 | -2.08% | KRW 6,720.00 | KRW 6,790.00 | KRW 6,540.00 | 85.85K |
| 2026-06-29 | KRW 6,720.00 | +3.23% | KRW 6,410.00 | KRW 6,720.00 | KRW 6,410.00 | 60.73K |
| 2026-06-26 | KRW 6,510.00 | -1.96% | KRW 6,590.00 | KRW 6,750.00 | KRW 6,430.00 | 145.50K |
| 2026-06-25 | KRW 6,640.00 | -0.75% | KRW 6,640.00 | KRW 6,800.00 | KRW 6,640.00 | 58.01K |
| 2026-06-24 | KRW 6,690.00 | +2.92% | KRW 6,400.00 | KRW 6,750.00 | KRW 6,400.00 | 78.03K |
| 2026-06-23 | KRW 6,500.00 | -3.85% | KRW 6,720.00 | KRW 6,870.00 | KRW 6,500.00 | 149.33K |
| 2026-06-22 | KRW 6,760.00 | -0.44% | KRW 6,760.00 | KRW 6,840.00 | KRW 6,680.00 | 73.07K |
| 2026-06-19 | KRW 6,790.00 | -2.16% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,740.00 | 163.01K |
| 2026-06-18 | KRW 6,940.00 | -2.12% | KRW 7,100.00 | KRW 7,120.00 | KRW 6,930.00 | 117.01K |
| 2026-06-17 | KRW 7,090.00 | -0.42% | KRW 7,130.00 | KRW 7,250.00 | KRW 7,000.00 | 53.83K |
| 2026-06-16 | KRW 7,120.00 | +1.28% | KRW 7,030.00 | KRW 7,180.00 | KRW 7,000.00 | 80.79K |
| 2026-06-15 | KRW 7,030.00 | -1.95% | KRW 7,170.00 | KRW 7,230.00 | KRW 7,010.00 | 136.02K |
| 2026-06-12 | KRW 7,170.00 | +1.27% | KRW 7,080.00 | KRW 7,220.00 | KRW 7,010.00 | 117.16K |
| 2026-06-11 | KRW 7,080.00 | +1.43% | KRW 7,100.00 | KRW 7,270.00 | KRW 6,890.00 | 182.79K |
| 2026-06-10 | KRW 6,980.00 | -1.27% | KRW 7,070.00 | KRW 7,230.00 | KRW 6,910.00 | 86.94K |
| 2026-06-09 | KRW 7,070.00 | -0.28% | KRW 6,830.00 | KRW 7,200.00 | KRW 6,830.00 | 101.26K |
| 2026-06-08 | KRW 7,090.00 | -0.98% | KRW 7,100.00 | KRW 7,160.00 | KRW 6,840.00 | 174.11K |
| 2026-06-05 | KRW 7,160.00 | -3.50% | KRW 7,420.00 | KRW 7,420.00 | KRW 7,150.00 | 108.77K |
| 2026-06-04 | KRW 7,420.00 | +1.09% | KRW 7,340.00 | KRW 7,500.00 | KRW 7,250.00 | 91.31K |
| 2026-06-02 | KRW 7,340.00 | -1.34% | KRW 7,230.00 | KRW 7,400.00 | KRW 7,210.00 | 166.34K |
| 2026-06-01 | KRW 7,440.00 | -1.59% | KRW 7,480.00 | KRW 7,560.00 | KRW 7,270.00 | 179.99K |
| 2026-05-29 | KRW 7,560.00 | -1.69% | KRW 7,590.00 | KRW 7,650.00 | KRW 7,450.00 | 230.93K |
| 2026-05-28 | KRW 7,690.00 | +0.92% | KRW 7,590.00 | KRW 8,270.00 | KRW 7,500.00 | 723.95K |
| 2026-05-27 | KRW 7,620.00 | -3.05% | KRW 7,850.00 | KRW 7,860.00 | KRW 7,600.00 | 182.76K |
| 2026-05-26 | KRW 7,860.00 | -1.75% | KRW 8,030.00 | KRW 8,040.00 | KRW 7,810.00 | 164.23K |
| 2026-05-22 | KRW 8,000.00 | +2.04% | KRW 7,850.00 | KRW 8,000.00 | KRW 7,850.00 | 121.37K |
| 2026-05-21 | KRW 7,840.00 | -0.63% | KRW 7,860.00 | KRW 8,040.00 | KRW 7,810.00 | 169.41K |