Dae Myoung Energy Co. Ltd. 389260
KRX · South Korea · Utilities
KRW 13,170.00-70.00 (-0.53%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 13,170.00 | -0.53% | KRW 13,090.00 | KRW 13,550.00 | KRW 13,090.00 | 73.13K |
| 2026-10-01 | KRW 13,240.00 | +2.16% | KRW 12,910.00 | KRW 13,240.00 | KRW 12,860.00 | 63.86K |
| 2026-09-30 | KRW 12,960.00 | +0.93% | KRW 12,870.00 | KRW 13,240.00 | KRW 12,870.00 | 48.41K |
| 2026-09-29 | KRW 12,840.00 | -3.39% | KRW 13,290.00 | KRW 13,310.00 | KRW 12,700.00 | 78.35K |
| 2026-09-28 | KRW 13,290.00 | +3.59% | KRW 12,860.00 | KRW 13,460.00 | KRW 12,860.00 | 118.86K |
| 2026-09-23 | KRW 12,830.00 | +0.55% | KRW 12,820.00 | KRW 13,170.00 | KRW 12,760.00 | 67.21K |
| 2026-09-22 | KRW 12,760.00 | -2.07% | KRW 13,050.00 | KRW 13,210.00 | KRW 12,760.00 | 72.50K |
| 2026-09-21 | KRW 13,030.00 | -1.51% | KRW 13,360.00 | KRW 13,390.00 | KRW 12,960.00 | 67.45K |
| 2026-09-18 | KRW 13,230.00 | +2.00% | KRW 13,030.00 | KRW 13,500.00 | KRW 13,030.00 | 65.54K |
| 2026-09-17 | KRW 12,970.00 | +0.08% | KRW 13,060.00 | KRW 13,180.00 | KRW 12,900.00 | 42.16K |
| 2026-09-16 | KRW 12,960.00 | -0.23% | KRW 13,010.00 | KRW 13,140.00 | KRW 12,910.00 | 63.13K |
| 2026-09-15 | KRW 12,990.00 | -0.61% | KRW 13,080.00 | KRW 13,170.00 | KRW 12,860.00 | 60.56K |
| 2026-09-14 | KRW 13,070.00 | -2.02% | KRW 13,460.00 | KRW 13,460.00 | KRW 12,920.00 | 54.07K |
| 2026-09-11 | KRW 13,340.00 | +0.15% | KRW 13,320.00 | KRW 13,780.00 | KRW 13,200.00 | 120.25K |
| 2026-09-10 | KRW 13,320.00 | 0.00% | KRW 13,340.00 | KRW 13,740.00 | KRW 13,100.00 | 141.27K |
| 2026-09-09 | KRW 13,320.00 | +2.30% | KRW 13,080.00 | KRW 13,480.00 | KRW 13,080.00 | 129.99K |
| 2026-09-08 | KRW 13,020.00 | -0.08% | KRW 13,100.00 | KRW 13,720.00 | KRW 12,930.00 | 189.91K |
| 2026-09-07 | KRW 13,030.00 | -0.91% | KRW 13,150.00 | KRW 13,200.00 | KRW 12,920.00 | 50.99K |
| 2026-09-04 | KRW 13,150.00 | +3.79% | KRW 12,750.00 | KRW 13,150.00 | KRW 12,750.00 | 54.25K |
| 2026-09-03 | KRW 12,670.00 | -0.24% | KRW 12,900.00 | KRW 13,100.00 | KRW 12,490.00 | 64.20K |
| 2026-09-02 | KRW 12,700.00 | -3.64% | KRW 13,050.00 | KRW 13,180.00 | KRW 12,700.00 | 63.16K |
| 2026-09-01 | KRW 13,180.00 | -1.13% | KRW 13,330.00 | KRW 13,380.00 | KRW 12,920.00 | 54.08K |
| 2026-08-31 | KRW 13,330.00 | -2.63% | KRW 13,640.00 | KRW 13,640.00 | KRW 12,400.00 | 46.00K |
| 2026-08-28 | KRW 13,690.00 | -0.15% | KRW 13,760.00 | KRW 13,880.00 | KRW 13,490.00 | 58.73K |
| 2026-08-27 | KRW 13,710.00 | -0.15% | KRW 13,620.00 | KRW 13,940.00 | KRW 13,500.00 | 76.79K |
| 2026-08-26 | KRW 13,730.00 | +2.62% | KRW 13,330.00 | KRW 13,790.00 | KRW 13,180.00 | 108.90K |
| 2026-08-25 | KRW 13,380.00 | +4.94% | KRW 12,540.00 | KRW 13,400.00 | KRW 12,220.00 | 127.61K |
| 2026-08-24 | KRW 12,750.00 | +0.55% | KRW 12,900.00 | KRW 12,960.00 | KRW 12,620.00 | 80.41K |
| 2026-08-21 | KRW 12,680.00 | -6.49% | KRW 13,450.00 | KRW 13,450.00 | KRW 12,680.00 | 109.59K |
| 2026-08-20 | KRW 13,560.00 | +0.59% | KRW 13,710.00 | KRW 14,180.00 | KRW 13,510.00 | 142.03K |
| 2026-08-19 | KRW 13,480.00 | -2.81% | KRW 13,600.00 | KRW 14,010.00 | KRW 13,300.00 | 124.30K |
| 2026-08-18 | KRW 13,870.00 | -4.87% | KRW 14,580.00 | KRW 14,580.00 | KRW 13,850.00 | 116.67K |
| 2026-08-14 | KRW 14,580.00 | -3.12% | KRW 15,080.00 | KRW 15,130.00 | KRW 14,400.00 | 198.33K |
| 2026-08-13 | KRW 15,050.00 | +1.01% | KRW 14,900.00 | KRW 15,210.00 | KRW 14,730.00 | 299.66K |
| 2026-08-12 | KRW 14,900.00 | -0.07% | KRW 15,110.00 | KRW 15,130.00 | KRW 14,390.00 | 358.72K |
| 2026-08-11 | KRW 14,910.00 | +1.98% | KRW 14,630.00 | KRW 15,790.00 | KRW 14,280.00 | 695.81K |
| 2026-08-10 | KRW 14,620.00 | +2.52% | KRW 14,300.00 | KRW 14,650.00 | KRW 13,980.00 | 183.11K |
| 2026-08-07 | KRW 14,260.00 | +1.71% | KRW 14,510.00 | KRW 15,200.00 | KRW 13,910.00 | 588.18K |
| 2026-08-06 | KRW 14,020.00 | -3.58% | KRW 14,590.00 | KRW 14,690.00 | KRW 13,870.00 | 191.70K |
| 2026-08-05 | KRW 14,540.00 | +12.28% | KRW 13,210.00 | KRW 14,810.00 | KRW 12,950.00 | 501.82K |
| 2026-08-04 | KRW 12,950.00 | +5.28% | KRW 12,640.00 | KRW 13,390.00 | KRW 12,640.00 | 320.15K |
| 2026-08-03 | KRW 12,300.00 | +0.74% | KRW 12,000.00 | KRW 12,640.00 | KRW 11,700.00 | 164.67K |
| 2026-07-31 | KRW 12,210.00 | +6.17% | KRW 11,880.00 | KRW 12,210.00 | KRW 11,770.00 | 237.11K |
| 2026-07-30 | KRW 11,500.00 | +3.32% | KRW 10,590.00 | KRW 12,100.00 | KRW 10,590.00 | 316.67K |
| 2026-07-29 | KRW 11,130.00 | -8.85% | KRW 12,130.00 | KRW 12,540.00 | KRW 10,850.00 | 317.71K |
| 2026-07-28 | KRW 12,210.00 | -10.09% | KRW 13,000.00 | KRW 13,280.00 | KRW 12,060.00 | 271.37K |
| 2026-07-27 | KRW 13,580.00 | -14.32% | KRW 15,500.00 | KRW 15,710.00 | KRW 13,460.00 | 477.46K |
| 2026-07-24 | KRW 15,850.00 | -4.40% | KRW 16,600.00 | KRW 18,040.00 | KRW 15,850.00 | 1.91M |
| 2026-07-23 | KRW 16,580.00 | +15.06% | KRW 14,900.00 | KRW 17,410.00 | KRW 14,600.00 | 2.53M |
| 2026-07-22 | KRW 14,410.00 | +9.50% | KRW 13,300.00 | KRW 15,420.00 | KRW 13,280.00 | 1.17M |
| 2026-07-21 | KRW 13,160.00 | 0.00% | KRW 13,040.00 | KRW 13,750.00 | KRW 12,640.00 | 158.21K |
| 2026-07-20 | KRW 13,160.00 | -1.20% | KRW 13,090.00 | KRW 13,870.00 | KRW 13,080.00 | 213.88K |
| 2026-07-16 | KRW 13,320.00 | -1.33% | KRW 13,500.00 | KRW 13,780.00 | KRW 13,060.00 | 93.48K |
| 2026-07-15 | KRW 13,500.00 | +4.49% | KRW 13,070.00 | KRW 13,680.00 | KRW 12,940.00 | 156.38K |
| 2026-07-14 | KRW 12,920.00 | -2.12% | KRW 13,040.00 | KRW 13,740.00 | KRW 12,250.00 | 186.70K |
| 2026-07-13 | KRW 13,200.00 | -0.45% | KRW 13,260.00 | KRW 14,260.00 | KRW 13,140.00 | 295.76K |
| 2026-07-10 | KRW 13,260.00 | +6.85% | KRW 12,450.00 | KRW 13,290.00 | KRW 12,450.00 | 124.86K |
| 2026-07-09 | KRW 12,410.00 | +1.06% | KRW 12,210.00 | KRW 13,040.00 | KRW 11,910.00 | 124.93K |
| 2026-07-08 | KRW 12,280.00 | -5.54% | KRW 12,860.00 | KRW 13,200.00 | KRW 12,280.00 | 162.99K |
| 2026-07-07 | KRW 13,000.00 | -3.27% | KRW 13,180.00 | KRW 13,760.00 | KRW 12,840.00 | 178.91K |
| 2026-07-06 | KRW 13,440.00 | -5.02% | KRW 14,050.00 | KRW 14,250.00 | KRW 13,060.00 | 198.14K |
| 2026-07-03 | KRW 14,150.00 | -3.15% | KRW 14,610.00 | KRW 14,700.00 | KRW 13,380.00 | 257.31K |
| 2026-07-02 | KRW 14,610.00 | -9.81% | KRW 15,890.00 | KRW 16,480.00 | KRW 14,590.00 | 325.48K |
| 2026-07-01 | KRW 16,200.00 | +1.50% | KRW 15,960.00 | KRW 16,940.00 | KRW 15,620.00 | 852.51K |
| 2026-06-30 | KRW 15,960.00 | -9.93% | KRW 16,890.00 | KRW 16,890.00 | KRW 15,750.00 | 311.65K |
| 2026-06-29 | KRW 17,720.00 | +15.74% | KRW 16,320.00 | KRW 18,850.00 | KRW 16,070.00 | 1.36M |
| 2026-06-26 | KRW 15,310.00 | +3.38% | KRW 14,730.00 | KRW 17,740.00 | KRW 13,340.00 | 2.03M |
| 2026-06-25 | KRW 14,810.00 | +18.67% | KRW 13,610.00 | KRW 15,130.00 | KRW 13,200.00 | 601.14K |
| 2026-06-24 | KRW 12,480.00 | -1.73% | KRW 12,290.00 | KRW 12,800.00 | KRW 12,210.00 | 73.56K |
| 2026-06-23 | KRW 12,700.00 | -10.25% | KRW 14,020.00 | KRW 14,230.00 | KRW 12,620.00 | 160.19K |
| 2026-06-22 | KRW 14,150.00 | -4.33% | KRW 14,400.00 | KRW 14,930.00 | KRW 13,900.00 | 83.33K |
| 2026-06-19 | KRW 14,790.00 | -8.65% | KRW 15,770.00 | KRW 15,770.00 | KRW 14,410.00 | 191.81K |
| 2026-06-18 | KRW 16,190.00 | -9.40% | KRW 17,410.00 | KRW 17,450.00 | KRW 16,140.00 | 233.87K |
| 2026-06-17 | KRW 17,870.00 | +7.98% | KRW 16,550.00 | KRW 19,800.00 | KRW 15,690.00 | 2.30M |
| 2026-06-16 | KRW 16,550.00 | +16.30% | KRW 14,200.00 | KRW 17,410.00 | KRW 13,800.00 | 1.50M |
| 2026-06-15 | KRW 14,230.00 | +1.86% | KRW 14,100.00 | KRW 14,400.00 | KRW 13,800.00 | 197.23K |
| 2026-06-12 | KRW 13,970.00 | -0.36% | KRW 14,030.00 | KRW 14,290.00 | KRW 13,810.00 | 153.74K |
| 2026-06-11 | KRW 14,020.00 | +0.14% | KRW 16,200.00 | KRW 16,400.00 | KRW 13,350.00 | 539.30K |
| 2026-06-10 | KRW 14,000.00 | +7.78% | KRW 15,500.00 | KRW 15,720.00 | KRW 13,280.00 | 375.40K |
| 2026-06-09 | KRW 12,990.00 | +3.10% | KRW 12,600.00 | KRW 13,230.00 | KRW 12,550.00 | 117.73K |
| 2026-06-08 | KRW 12,600.00 | -8.83% | KRW 12,770.00 | KRW 13,100.00 | KRW 12,600.00 | 85.96K |
| 2026-06-05 | KRW 13,820.00 | -3.15% | KRW 14,110.00 | KRW 14,260.00 | KRW 13,590.00 | 45.68K |
| 2026-06-04 | KRW 14,270.00 | +1.13% | KRW 13,900.00 | KRW 14,770.00 | KRW 13,900.00 | 44.99K |
| 2026-06-02 | KRW 14,110.00 | -6.43% | KRW 14,400.00 | KRW 14,940.00 | KRW 14,070.00 | 86.37K |
| 2026-06-01 | KRW 15,080.00 | -3.40% | KRW 15,270.00 | KRW 15,610.00 | KRW 14,200.00 | 94.62K |
| 2026-05-29 | KRW 15,610.00 | -3.58% | KRW 16,110.00 | KRW 16,210.00 | KRW 15,210.00 | 88.86K |
| 2026-05-28 | KRW 16,190.00 | -2.82% | KRW 16,660.00 | KRW 16,760.00 | KRW 15,880.00 | 92.49K |
| 2026-05-27 | KRW 16,660.00 | -5.23% | KRW 17,650.00 | KRW 17,720.00 | KRW 16,440.00 | 116.05K |
| 2026-05-26 | KRW 17,580.00 | -2.71% | KRW 18,400.00 | KRW 18,660.00 | KRW 17,510.00 | 98.22K |
| 2026-05-22 | KRW 18,070.00 | +4.75% | KRW 17,800.00 | KRW 18,300.00 | KRW 17,630.00 | 100.89K |