KRX · 117580 · stock
Daesung Energy Co., Ltd. (117580) stock price history
Every KRX trading session of Daesung Energy Co., Ltd. from Dec 24, 2010 to Nov 13, 2026: 3,879 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
117580 adjusted close, 2010 to 2026
- ₩15,901
- All time high, 2022
- ₩16,150
- 52 week high, ₩6,400 low
- 3,879
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
117580 key facts
- Daesung Energy Co., Ltd. (117580) closed at ₩6,860 on Nov 13, 2026 on KRX.
- 117580's all time high close is ₩15,901, set on May 2, 2022; its all time low close is ₩2,571 on Jun 4, 2012.
- 117580's 52 week range is ₩6,400 to ₩16,150.
- 117580 returned -15.6% over the year to Nov 13, 2026 and -6.2% over five years.
- Over ten years 117580 returned +52%, +4.2% a year compounded.
- 117580's deepest drawdown was -66.0% from Jan 4, 2011 to Jun 4, 2012.
- DataCedar holds 3,879 daily sessions of 117580 history from Dec 24, 2010 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
117580 price chart, 2010 to 2026
117580 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +0.6% |
| 6 months | -16.2% |
| Year to date | -14.7% |
| 1 year | -15.6% |
| 3 years | -11.1% |
| 5 years | -6.2% |
| 10 years | +51.6% |
| Since Dec 24, 2010 | +100.8% |
| Compound annual growth, 15.9 years | +4.5% |
117580 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩15,901 on May 2, 2022
- All time low close
- ₩2,571 on Jun 4, 2012
- 52 week high
- ₩16,150 on Mar 5, 2026
- 52 week low
- ₩6,400 on Jun 24, 2026
- Deepest drawdown
- -66.0% from Jan 4, 2011 to Jun 4, 2012, recovered Sep 10, 2021
- Best single session
- +41.0% on Feb 23, 2022
- Worst single session
- -17.1% on Jun 24, 2025
- Volatility, 1 year annualised
- 56.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2010
- 2.0×
- Best calendar year
- 2021, +76%
- Worst calendar year
- 2011, -47%
117580 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 24, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩8,040 | ₩16,150 | ₩6,400 | ₩6,860 | -14.7% | 179.5M | 209 |
| 2025 | ₩8,511 | ₩11,429 | ₩7,028 | ₩8,040 | -2.3% | 32.4M | 241 |
| 2024 | ₩7,602 | ₩13,267 | ₩7,226 | ₩8,230 | +7.7% | 302.4M | 243 |
| 2023 | ₩8,208 | ₩12,481 | ₩5,940 | ₩7,640 | -8.2% | 190M | 243 |
| 2022 | ₩8,457 | ₩19,010 | ₩6,840 | ₩8,327 | +2.4% | 591.1M | 244 |
| 2021 | ₩4,594 | ₩11,765 | ₩4,369 | ₩8,128 | +76.3% | 230.9M | 248 |
| 2020 | ₩4,336 | ₩5,691 | ₩3,044 | ₩4,611 | +6.5% | 30.5M | 248 |
| 2019 | ₩4,254 | ₩4,718 | ₩4,080 | ₩4,328 | +1.7% | 2.8M | 246 |
| 2018 | ₩4,528 | ₩4,649 | ₩3,942 | ₩4,254 | -6.2% | 4.2M | 242 |
| 2017 | ₩4,585 | ₩4,838 | ₩4,368 | ₩4,536 | -1.8% | 7.9M | 241 |
| 2016 | ₩4,131 | ₩4,790 | ₩3,923 | ₩4,621 | +11.3% | 7.7M | 246 |
| 2015 | ₩3,967 | ₩6,488 | ₩3,654 | ₩4,152 | +3.8% | 21.1M | 249 |
| 2014 | ₩3,485 | ₩4,663 | ₩3,222 | ₩4,001 | +17.2% | 9.7M | 243 |
| 2013 | ₩3,426 | ₩3,806 | ₩3,041 | ₩3,414 | +0.4% | 11M | 244 |
| 2012 | ₩3,051 | ₩4,801 | ₩2,330 | ₩3,402 | +10.9% | 34.5M | 246 |
| 2011 | ₩5,986 | ₩7,926 | ₩2,594 | ₩3,068 | -46.5% | 99M | 242 |
| 2010 | ₩2,972 | ₩5,737 | ₩2,956 | ₩5,737 | n/a | 50.5M | 4 |
117580 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩6,860 | -1.0% |
| October 2026 | ₩6,930 | -1.4% |
| September 2026 | ₩7,030 | +1.9% |
| August 2026 | ₩6,900 | +2.2% |
| July 2026 | ₩6,750 | +2.6% |
| June 2026 | ₩6,580 | -13.0% |
| May 2026 | ₩7,560 | -17.7% |
| April 2026 | ₩9,190 | -1.9% |
| March 2026 | ₩9,370 | +16.5% |
| February 2026 | ₩8,040 | -2.4% |
| January 2026 | ₩8,240 | +2.5% |
| December 2025 | ₩8,040 | +2.4% |
About the 117580 data
Daily bars. 3,879 sessions from Dec 24, 2010 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A117580/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
117580 share price history
