Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,758.00 | 1,768.00 | 1,719.00 | 1,742.00 | 1,717.11 | 360,632 |
| 2025-07-25 | 1,776.00 | 1,776.00 | 1,755.00 | 1,757.00 | 1,731.90 | 271,164 |
| 2025-07-24 | 1,800.00 | 1,824.00 | 1,767.00 | 1,770.00 | 1,744.71 | 466,373 |
| 2025-07-23 | 1,803.00 | 1,808.00 | 1,781.00 | 1,800.00 | 1,774.29 | 360,820 |
| 2025-07-22 | 1,805.00 | 1,839.00 | 1,785.00 | 1,803.00 | 1,777.24 | 423,574 |
| 2025-07-21 | 1,820.00 | 1,835.00 | 1,809.00 | 1,820.00 | 1,794.00 | 190,941 |
| 2025-07-18 | 1,828.00 | 1,828.00 | 1,808.00 | 1,820.00 | 1,794.00 | 167,385 |
| 2025-07-17 | 1,810.00 | 1,832.00 | 1,799.00 | 1,828.00 | 1,801.89 | 269,128 |
| 2025-07-16 | 1,825.00 | 1,825.00 | 1,802.00 | 1,815.00 | 1,789.07 | 253,412 |
| 2025-07-15 | 1,839.00 | 1,841.00 | 1,808.00 | 1,825.00 | 1,798.93 | 341,012 |
| 2025-07-14 | 1,860.00 | 1,860.00 | 1,829.00 | 1,839.00 | 1,812.73 | 354,569 |
| 2025-07-11 | 1,825.00 | 1,859.00 | 1,825.00 | 1,853.00 | 1,826.53 | 350,301 |
| 2025-07-10 | 1,827.00 | 1,837.00 | 1,815.00 | 1,836.00 | 1,809.77 | 323,028 |
| 2025-07-09 | 1,842.00 | 1,842.00 | 1,792.00 | 1,820.00 | 1,794.00 | 651,844 |
| 2025-07-08 | 1,803.00 | 1,844.00 | 1,803.00 | 1,842.00 | 1,815.69 | 490,977 |
| 2025-07-07 | 1,839.00 | 1,863.00 | 1,806.00 | 1,817.00 | 1,791.04 | 565,653 |
| 2025-07-04 | 1,850.00 | 1,865.00 | 1,835.00 | 1,839.00 | 1,812.73 | 675,748 |
| 2025-07-03 | 1,848.00 | 1,858.00 | 1,829.00 | 1,840.00 | 1,813.71 | 401,216 |
| 2025-07-02 | 1,820.00 | 1,849.00 | 1,793.00 | 1,848.00 | 1,821.60 | 569,393 |
| 2025-07-01 | 1,780.00 | 1,826.00 | 1,773.00 | 1,820.00 | 1,794.00 | 449,750 |
| 2025-06-30 | 1,786.00 | 1,796.00 | 1,770.00 | 1,772.00 | 1,746.69 | 462,717 |
| 2025-06-27 | 1,796.00 | 1,810.00 | 1,759.00 | 1,783.00 | 1,757.53 | 518,271 |
| 2025-06-26 | 1,840.00 | 1,849.00 | 1,790.00 | 1,799.00 | 1,773.30 | 698,887 |
| 2025-06-25 | 1,865.00 | 1,932.00 | 1,845.00 | 1,845.00 | 1,818.64 | 1,334,172 |
| 2025-06-24 | 1,826.00 | 1,859.00 | 1,826.00 | 1,850.00 | 1,823.57 | 474,076 |
| 2025-06-23 | 1,862.00 | 1,863.00 | 1,812.00 | 1,821.00 | 1,794.99 | 538,950 |
| 2025-06-20 | 1,852.00 | 1,874.00 | 1,832.00 | 1,864.00 | 1,837.37 | 531,782 |
| 2025-06-19 | 1,850.00 | 1,862.00 | 1,837.00 | 1,851.00 | 1,824.56 | 473,635 |
| 2025-06-18 | 1,877.00 | 1,886.00 | 1,845.00 | 1,850.00 | 1,823.57 | 542,407 |
| 2025-06-17 | 1,896.00 | 1,901.00 | 1,867.00 | 1,877.00 | 1,850.19 | 592,225 |
| 2025-06-16 | 1,858.00 | 1,906.00 | 1,843.00 | 1,896.00 | 1,868.91 | 1,005,055 |
| 2025-06-13 | 1,870.00 | 1,876.00 | 1,827.00 | 1,857.00 | 1,830.47 | 1,066,827 |
| 2025-06-12 | 1,871.00 | 1,894.00 | 1,870.00 | 1,870.00 | 1,843.29 | 740,251 |
| 2025-06-11 | 1,871.00 | 1,884.00 | 1,867.00 | 1,874.00 | 1,847.23 | 617,933 |
| 2025-06-10 | 1,900.00 | 1,900.00 | 1,864.00 | 1,877.00 | 1,850.19 | 860,436 |
| 2025-06-09 | 1,923.00 | 1,934.00 | 1,860.00 | 1,900.00 | 1,872.86 | 1,316,764 |
| 2025-06-05 | 1,909.00 | 2,085.00 | 1,889.00 | 1,930.00 | 1,902.43 | 5,986,266 |
| 2025-06-04 | 1,957.00 | 1,967.00 | 1,840.00 | 1,910.00 | 1,882.71 | 1,388,133 |
| 2025-06-02 | 1,885.00 | 1,991.00 | 1,883.00 | 1,957.00 | 1,929.04 | 1,003,145 |
| 2025-05-30 | 1,953.00 | 1,956.00 | 1,897.00 | 1,899.00 | 1,871.87 | 778,928 |
| 2025-05-29 | 1,905.00 | 1,969.00 | 1,889.00 | 1,952.00 | 1,924.11 | 873,864 |
| 2025-05-28 | 1,870.00 | 1,932.00 | 1,839.00 | 1,903.00 | 1,875.81 | 1,434,156 |
| 2025-05-27 | 1,945.00 | 1,961.00 | 1,867.00 | 1,878.00 | 1,851.17 | 1,240,516 |
| 2025-05-26 | 1,926.00 | 1,981.00 | 1,920.00 | 1,940.00 | 1,912.29 | 1,086,256 |
| 2025-05-23 | 1,954.00 | 1,984.00 | 1,942.00 | 1,946.00 | 1,918.20 | 827,208 |
| 2025-05-22 | 2,000.00 | 2,005.00 | 1,943.00 | 1,953.00 | 1,925.10 | 1,235,996 |
| 2025-05-21 | 2,010.00 | 2,045.00 | 1,990.00 | 1,999.00 | 1,970.44 | 795,599 |
| 2025-05-20 | 2,005.00 | 2,045.00 | 1,989.00 | 2,005.00 | 1,976.36 | 996,109 |
| 2025-05-19 | 2,075.00 | 2,110.00 | 1,998.00 | 2,005.00 | 1,976.36 | 1,556,082 |
| 2025-05-16 | 2,105.00 | 2,195.00 | 2,055.00 | 2,060.00 | 2,030.57 | 1,818,218 |
| 2025-05-15 | 2,100.00 | 2,160.00 | 2,065.00 | 2,125.00 | 2,094.64 | 1,409,671 |
| 2025-05-14 | 2,200.00 | 2,205.00 | 2,060.00 | 2,120.00 | 2,089.71 | 2,545,409 |
| 2025-05-13 | 2,310.00 | 2,310.00 | 2,175.00 | 2,230.00 | 2,198.14 | 2,006,666 |
| 2025-05-12 | 2,255.00 | 2,425.00 | 2,210.00 | 2,310.00 | 2,277.00 | 5,147,050 |
| 2025-05-09 | 2,375.00 | 2,385.00 | 2,215.00 | 2,260.00 | 2,227.71 | 2,414,655 |
| 2025-05-08 | 2,430.00 | 2,445.00 | 2,275.00 | 2,310.00 | 2,277.00 | 3,234,719 |
| 2025-05-07 | 2,190.00 | 2,420.00 | 2,130.00 | 2,395.00 | 2,360.79 | 9,457,907 |
| 2025-05-02 | 2,115.00 | 2,250.00 | 2,070.00 | 2,170.00 | 2,139.00 | 3,264,339 |
| 2025-04-30 | 2,200.00 | 2,350.00 | 2,175.00 | 2,260.00 | 2,227.71 | 7,528,270 |
| 2025-04-29 | 2,220.00 | 2,400.00 | 2,180.00 | 2,180.00 | 2,148.86 | 9,426,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 37.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 42.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 35.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.