Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,280.00 | 2,305.00 | 2,165.00 | 2,175.00 | 2,143.93 | 3,001,328 |
| 2025-04-25 | 2,540.00 | 2,545.00 | 2,260.00 | 2,275.00 | 2,242.50 | 6,296,004 |
| 2025-04-24 | 2,485.00 | 2,535.00 | 2,445.00 | 2,530.00 | 2,493.86 | 1,835,646 |
| 2025-04-23 | 2,600.00 | 2,600.00 | 2,410.00 | 2,485.00 | 2,449.50 | 3,273,455 |
| 2025-04-22 | 3,050.00 | 3,050.00 | 2,660.00 | 2,695.00 | 2,656.50 | 5,974,195 |
| 2025-04-21 | 2,800.00 | 3,340.00 | 2,700.00 | 3,315.00 | 3,267.64 | 72,155,117 |
| 2025-04-18 | 2,030.00 | 2,570.00 | 2,015.00 | 2,570.00 | 2,533.29 | 38,963,520 |
| 2025-04-17 | 2,615.00 | 2,875.00 | 1,957.00 | 1,979.00 | 1,950.73 | 21,211,830 |
| 2025-04-16 | 2,720.00 | 2,755.00 | 2,600.00 | 2,615.00 | 2,577.64 | 1,817,413 |
| 2025-04-15 | 2,695.00 | 2,820.00 | 2,590.00 | 2,755.00 | 2,715.64 | 3,255,577 |
| 2025-04-14 | 2,750.00 | 2,800.00 | 2,605.00 | 2,740.00 | 2,700.86 | 2,894,068 |
| 2025-04-11 | 2,750.00 | 2,825.00 | 2,700.00 | 2,770.00 | 2,730.43 | 3,455,864 |
| 2025-04-10 | 2,615.00 | 3,075.00 | 2,540.00 | 2,825.00 | 2,784.64 | 26,533,820 |
| 2025-04-09 | 2,780.00 | 2,980.00 | 2,505.00 | 2,645.00 | 2,607.21 | 25,047,730 |
| 2025-04-08 | 2,305.00 | 2,930.00 | 2,260.00 | 2,715.00 | 2,676.21 | 41,738,754 |
| 2025-04-07 | 2,245.00 | 2,550.00 | 2,070.00 | 2,280.00 | 2,247.43 | 25,227,260 |
| 2025-04-04 | 1,694.00 | 2,140.00 | 1,659.00 | 2,040.00 | 2,010.86 | 14,951,280 |
| 2025-04-03 | 1,708.00 | 1,808.00 | 1,670.00 | 1,720.00 | 1,695.43 | 3,831,358 |
| 2025-04-02 | 1,811.00 | 1,812.00 | 1,707.00 | 1,739.00 | 1,714.16 | 1,177,489 |
| 2025-04-01 | 1,625.00 | 1,869.00 | 1,619.00 | 1,817.00 | 1,791.04 | 3,121,698 |
| 2025-03-31 | 1,644.00 | 1,683.00 | 1,611.00 | 1,625.00 | 1,601.79 | 518,762 |
| 2025-03-28 | 1,700.00 | 1,726.00 | 1,669.00 | 1,683.00 | 1,658.96 | 453,213 |
| 2025-03-27 | 1,700.00 | 1,756.00 | 1,700.00 | 1,707.00 | 1,682.61 | 1,029,803 |
| 2025-03-26 | 1,600.00 | 1,700.00 | 1,591.00 | 1,700.00 | 1,675.71 | 727,532 |
| 2025-03-25 | 1,618.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,577.14 | 347,371 |
| 2025-03-24 | 1,652.00 | 1,689.00 | 1,627.00 | 1,630.00 | 1,606.71 | 355,494 |
| 2025-03-21 | 1,652.00 | 1,666.00 | 1,612.00 | 1,652.00 | 1,628.40 | 474,711 |
| 2025-03-20 | 1,737.00 | 1,737.00 | 1,669.00 | 1,680.00 | 1,656.00 | 597,431 |
| 2025-03-19 | 1,745.00 | 1,760.00 | 1,705.00 | 1,737.00 | 1,712.19 | 681,630 |
| 2025-03-18 | 1,783.00 | 1,789.00 | 1,726.00 | 1,750.00 | 1,725.00 | 524,967 |
| 2025-03-17 | 1,729.00 | 1,786.00 | 1,696.00 | 1,777.00 | 1,751.61 | 620,116 |
| 2025-03-14 | 1,705.00 | 1,740.00 | 1,679.00 | 1,729.00 | 1,704.30 | 590,287 |
| 2025-03-13 | 1,720.00 | 1,733.00 | 1,675.00 | 1,705.00 | 1,680.64 | 590,515 |
| 2025-03-12 | 1,752.00 | 1,770.00 | 1,683.00 | 1,714.00 | 1,689.51 | 901,709 |
| 2025-03-11 | 1,793.00 | 1,877.00 | 1,744.00 | 1,745.00 | 1,720.07 | 4,132,659 |
| 2025-03-10 | 1,701.00 | 1,847.00 | 1,670.00 | 1,791.00 | 1,765.41 | 3,398,778 |
| 2025-03-07 | 1,730.00 | 1,852.00 | 1,558.00 | 1,713.00 | 1,688.53 | 3,735,746 |
| 2025-03-06 | 1,805.00 | 1,910.00 | 1,722.00 | 1,744.00 | 1,719.09 | 7,162,501 |
| 2025-03-05 | 1,745.00 | 1,818.00 | 1,654.00 | 1,685.00 | 1,660.93 | 3,601,052 |
| 2025-03-04 | 1,699.00 | 1,865.00 | 1,602.00 | 1,752.00 | 1,726.97 | 22,385,010 |
| 2025-02-28 | 1,486.00 | 1,728.00 | 1,466.00 | 1,643.00 | 1,619.53 | 10,791,490 |
| 2025-02-27 | 1,484.00 | 1,500.00 | 1,473.00 | 1,480.00 | 1,458.86 | 126,007 |
| 2025-02-26 | 1,488.00 | 1,502.00 | 1,461.00 | 1,485.00 | 1,463.79 | 161,341 |
| 2025-02-25 | 1,509.00 | 1,518.00 | 1,501.00 | 1,504.00 | 1,482.51 | 125,483 |
| 2025-02-24 | 1,514.00 | 1,520.00 | 1,501.00 | 1,519.00 | 1,497.30 | 86,795 |
| 2025-02-21 | 1,524.00 | 1,524.00 | 1,511.00 | 1,513.00 | 1,491.39 | 60,751 |
| 2025-02-20 | 1,541.00 | 1,541.00 | 1,520.00 | 1,524.00 | 1,502.23 | 92,554 |
| 2025-02-19 | 1,519.00 | 1,540.00 | 1,514.00 | 1,536.00 | 1,514.06 | 108,898 |
| 2025-02-18 | 1,516.00 | 1,524.00 | 1,505.00 | 1,518.00 | 1,496.31 | 92,733 |
| 2025-02-17 | 1,501.00 | 1,520.00 | 1,490.00 | 1,516.00 | 1,494.34 | 116,830 |
| 2025-02-14 | 1,517.00 | 1,517.00 | 1,498.00 | 1,501.00 | 1,479.56 | 74,866 |
| 2025-02-13 | 1,496.00 | 1,519.00 | 1,483.00 | 1,517.00 | 1,495.33 | 69,920 |
| 2025-02-12 | 1,512.00 | 1,514.00 | 1,482.00 | 1,482.00 | 1,460.83 | 163,531 |
| 2025-02-11 | 1,528.00 | 1,540.00 | 1,508.00 | 1,512.00 | 1,490.40 | 82,733 |
| 2025-02-10 | 1,530.00 | 1,537.00 | 1,492.00 | 1,528.00 | 1,506.17 | 123,579 |
| 2025-02-07 | 1,573.00 | 1,573.00 | 1,521.00 | 1,528.00 | 1,506.17 | 113,284 |
| 2025-02-06 | 1,547.00 | 1,590.00 | 1,530.00 | 1,545.00 | 1,522.93 | 224,260 |
| 2025-02-05 | 1,541.00 | 1,559.00 | 1,520.00 | 1,524.00 | 1,502.23 | 99,029 |
| 2025-02-04 | 1,530.00 | 1,558.00 | 1,515.00 | 1,541.00 | 1,518.99 | 225,841 |
| 2025-02-03 | 1,543.00 | 1,549.00 | 1,480.00 | 1,526.00 | 1,504.20 | 272,301 |
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.