Daejoo Electronic Materials Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	71,300.00	73,000.00	71,200.00	72,600.00	72,395.88	68,167
2024-02-01	69,000.00	72,000.00	68,300.00	71,200.00	70,999.82	78,265
2024-01-31	69,500.00	71,100.00	69,000.00	69,100.00	68,905.72	70,439
2024-01-30	71,100.00	72,600.00	70,500.00	70,500.00	70,301.78	55,884
2024-01-29	73,500.00	73,500.00	70,500.00	71,000.00	70,800.38	98,725
2024-01-26	69,800.00	74,000.00	69,800.00	73,600.00	73,393.07	101,468
2024-01-25	72,000.00	72,300.00	70,000.00	71,000.00	70,800.38	100,846
2024-01-24	74,000.00	74,900.00	72,800.00	73,000.00	72,794.76	45,223
2024-01-23	74,200.00	75,700.00	73,000.00	73,900.00	73,692.23	75,253
2024-01-22	77,100.00	78,000.00	73,000.00	74,200.00	73,991.38	94,270
2024-01-19	79,200.00	80,200.00	76,500.00	77,100.00	76,883.23	70,218
2024-01-18	78,800.00	80,800.00	77,900.00	78,300.00	78,079.85	72,637
2024-01-17	80,500.00	80,900.00	78,100.00	78,100.00	77,880.42	53,272
2024-01-16	81,300.00	82,200.00	80,100.00	80,100.00	79,874.79	44,533
2024-01-15	82,800.00	83,900.00	80,800.00	81,200.00	80,971.70	53,083
2024-01-12	83,500.00	83,900.00	81,400.00	83,000.00	82,766.64	44,986
2024-01-11	84,300.00	84,800.00	83,200.00	83,200.00	82,966.08	48,170
2024-01-10	85,200.00	85,400.00	83,500.00	83,900.00	83,664.11	31,976
2024-01-09	84,200.00	86,300.00	84,200.00	85,200.00	84,960.45	39,012
2024-01-08	85,100.00	85,200.00	84,100.00	84,100.00	83,863.55	33,727
2024-01-05	84,000.00	86,200.00	83,400.00	85,500.00	85,259.61	52,163
2024-01-04	82,200.00	84,800.00	82,000.00	83,800.00	83,564.39	47,965
2024-01-03	85,600.00	86,500.00	83,100.00	83,200.00	82,966.08	94,614
2024-01-02	86,400.00	87,500.00	85,800.00	86,500.00	86,256.80	44,511
2023-12-28	86,500.00	87,000.00	85,500.00	86,400.00	86,157.08	45,431
2023-12-27	84,100.00	87,900.00	84,100.00	86,500.00	86,256.80	73,083
2023-12-26	87,500.00	88,000.00	83,800.00	84,000.00	83,664.11	112,348
2023-12-22	89,200.00	90,000.00	88,000.00	88,000.00	87,648.11	57,525
2023-12-21	89,200.00	90,900.00	88,400.00	88,800.00	88,444.92	91,734
2023-12-20	91,700.00	91,900.00	90,100.00	90,200.00	89,839.32	63,618
2023-12-19	91,400.00	92,500.00	89,000.00	92,000.00	91,632.12	166,129
2023-12-18	91,000.00	93,300.00	89,500.00	92,200.00	91,831.32	188,351
2023-12-15	87,700.00	90,300.00	85,500.00	90,300.00	89,938.92	267,921
2023-12-14	83,500.00	85,900.00	83,300.00	85,400.00	85,058.51	114,858
2023-12-13	83,400.00	83,700.00	82,000.00	82,000.00	81,672.11	32,843
2023-12-12	83,400.00	84,600.00	82,700.00	83,400.00	83,066.51	44,647
2023-12-11	84,200.00	85,000.00	83,000.00	83,100.00	82,767.71	37,928
2023-12-08	84,300.00	84,900.00	83,600.00	83,900.00	83,564.51	52,019
2023-12-07	83,000.00	84,000.00	81,800.00	83,900.00	83,564.51	35,646
2023-12-06	81,600.00	84,000.00	81,600.00	83,000.00	82,668.11	54,954
2023-12-05	84,400.00	85,000.00	81,500.00	81,500.00	81,174.11	119,055
2023-12-04	85,000.00	87,500.00	84,600.00	85,500.00	85,158.11	117,834
2023-12-01	86,000.00	86,500.00	83,600.00	84,000.00	83,664.11	85,005
2023-11-30	83,800.00	87,400.00	82,700.00	86,700.00	86,353.31	134,054
2023-11-29	82,300.00	84,500.00	80,800.00	84,000.00	83,664.11	85,668
2023-11-28	81,200.00	82,300.00	81,000.00	81,900.00	81,572.51	44,823
2023-11-27	82,600.00	82,800.00	81,000.00	81,200.00	80,875.31	31,998
2023-11-24	81,000.00	82,300.00	80,700.00	82,100.00	81,771.71	51,189
2023-11-23	80,900.00	81,300.00	80,000.00	81,200.00	80,875.31	54,552
2023-11-22	80,700.00	81,300.00	79,800.00	80,000.00	79,680.10	47,810
2023-11-21	81,500.00	81,500.00	80,200.00	80,800.00	80,476.91	55,192
2023-11-20	81,500.00	82,400.00	79,700.00	79,900.00	79,580.50	92,788
2023-11-17	80,000.00	81,400.00	78,900.00	80,200.00	79,879.30	70,378
2023-11-16	79,900.00	81,000.00	79,500.00	80,000.00	79,680.10	42,679
2023-11-15	83,500.00	83,500.00	79,600.00	79,900.00	79,580.50	92,763
2023-11-14	76,100.00	79,500.00	75,900.00	79,000.00	78,684.10	90,197
2023-11-13	75,600.00	76,900.00	75,000.00	75,900.00	75,596.50	47,318
2023-11-10	76,200.00	77,600.00	74,800.00	74,800.00	74,500.90	84,797
2023-11-09	80,700.00	81,700.00	77,000.00	78,800.00	78,484.90	71,002
2023-11-08	80,900.00	83,100.00	80,000.00	80,300.00	79,978.90	110,425

← NewerPage 12 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	100.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	50.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.