DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,400.00 | 8,790.00 | 8,220.00 | 8,340.00 | 8,169.83 | 1,469,257 |
| 2022-08-12 | 8,180.00 | 8,260.00 | 8,110.00 | 8,220.00 | 8,052.28 | 201,540 |
| 2022-08-11 | 7,910.00 | 8,280.00 | 7,860.00 | 8,190.00 | 8,022.89 | 465,875 |
| 2022-08-10 | 7,860.00 | 8,090.00 | 7,810.00 | 7,860.00 | 7,699.63 | 170,435 |
| 2022-08-09 | 7,970.00 | 8,060.00 | 7,760.00 | 7,880.00 | 7,719.22 | 148,545 |
| 2022-08-08 | 8,010.00 | 8,010.00 | 7,670.00 | 7,920.00 | 7,758.40 | 176,662 |
| 2022-08-05 | 8,120.00 | 8,200.00 | 8,040.00 | 8,040.00 | 7,875.95 | 131,105 |
| 2022-08-04 | 8,150.00 | 8,290.00 | 8,110.00 | 8,140.00 | 7,973.91 | 201,938 |
| 2022-08-03 | 8,210.00 | 8,300.00 | 8,120.00 | 8,120.00 | 7,954.32 | 177,794 |
| 2022-08-02 | 8,130.00 | 8,340.00 | 8,080.00 | 8,250.00 | 8,081.67 | 306,927 |
| 2022-08-01 | 8,180.00 | 8,250.00 | 8,050.00 | 8,130.00 | 7,964.12 | 168,279 |
| 2022-07-29 | 8,010.00 | 8,200.00 | 8,000.00 | 8,190.00 | 8,022.89 | 255,708 |
| 2022-07-28 | 7,980.00 | 8,100.00 | 7,840.00 | 7,990.00 | 7,826.97 | 268,174 |
| 2022-07-27 | 7,780.00 | 7,830.00 | 7,700.00 | 7,810.00 | 7,650.65 | 99,622 |
| 2022-07-26 | 7,750.00 | 7,900.00 | 7,690.00 | 7,780.00 | 7,621.26 | 178,518 |
| 2022-07-25 | 8,090.00 | 8,160.00 | 7,770.00 | 7,840.00 | 7,680.03 | 284,806 |
| 2022-07-22 | 8,150.00 | 8,380.00 | 8,030.00 | 8,250.00 | 8,081.67 | 803,299 |
| 2022-07-21 | 8,070.00 | 8,330.00 | 8,010.00 | 8,130.00 | 7,964.12 | 392,272 |
| 2022-07-20 | 8,020.00 | 8,300.00 | 7,940.00 | 8,100.00 | 7,934.73 | 421,550 |
| 2022-07-19 | 7,880.00 | 7,950.00 | 7,690.00 | 7,950.00 | 7,787.79 | 168,673 |
| 2022-07-18 | 7,850.00 | 7,920.00 | 7,620.00 | 7,890.00 | 7,729.01 | 386,416 |
| 2022-07-15 | 8,120.00 | 8,120.00 | 7,700.00 | 7,880.00 | 7,719.22 | 237,592 |
| 2022-07-14 | 7,920.00 | 8,100.00 | 7,720.00 | 8,000.00 | 7,836.77 | 284,425 |
| 2022-07-13 | 8,190.00 | 8,280.00 | 7,750.00 | 8,050.00 | 7,885.75 | 429,633 |
| 2022-07-12 | 8,340.00 | 8,520.00 | 7,970.00 | 8,140.00 | 7,973.91 | 447,460 |
| 2022-07-11 | 8,300.00 | 8,460.00 | 8,230.00 | 8,410.00 | 8,238.40 | 422,778 |
| 2022-07-08 | 8,540.00 | 8,680.00 | 8,290.00 | 8,330.00 | 8,160.04 | 604,278 |
| 2022-07-07 | 8,230.00 | 9,260.00 | 8,130.00 | 8,590.00 | 8,414.73 | 2,222,396 |
| 2022-07-06 | 8,810.00 | 8,890.00 | 7,950.00 | 8,300.00 | 8,130.65 | 1,391,614 |
| 2022-07-05 | 9,470.00 | 9,670.00 | 8,600.00 | 8,900.00 | 8,718.41 | 1,456,438 |
| 2022-07-04 | 10,600.00 | 10,600.00 | 8,760.00 | 9,020.00 | 8,835.96 | 1,257,379 |
| 2022-07-01 | 10,150.00 | 10,750.00 | 10,050.00 | 10,450.00 | 10,236.78 | 931,567 |
| 2022-06-30 | 11,050.00 | 11,300.00 | 9,990.00 | 10,000.00 | 9,795.96 | 1,558,218 |
| 2022-06-29 | 10,150.00 | 11,150.00 | 10,100.00 | 11,050.00 | 10,824.54 | 1,347,138 |
| 2022-06-28 | 10,350.00 | 10,750.00 | 9,960.00 | 10,450.00 | 10,236.78 | 1,103,571 |
| 2022-06-27 | 10,350.00 | 10,550.00 | 9,990.00 | 10,300.00 | 10,089.84 | 853,826 |
| 2022-06-24 | 10,150.00 | 10,550.00 | 9,670.00 | 10,350.00 | 10,138.82 | 842,953 |
| 2022-06-23 | 11,500.00 | 11,750.00 | 9,310.00 | 9,900.00 | 9,698.00 | 1,935,844 |
| 2022-06-22 | 10,850.00 | 11,900.00 | 10,800.00 | 11,300.00 | 11,069.44 | 3,731,728 |
| 2022-06-21 | 10,700.00 | 11,100.00 | 10,550.00 | 11,000.00 | 10,775.56 | 1,084,779 |
| 2022-06-20 | 10,950.00 | 11,150.00 | 10,400.00 | 10,600.00 | 10,383.72 | 1,515,155 |
| 2022-06-17 | 10,400.00 | 11,700.00 | 10,250.00 | 11,200.00 | 10,971.48 | 3,866,833 |
| 2022-06-16 | 10,650.00 | 11,050.00 | 10,250.00 | 10,950.00 | 10,726.58 | 1,415,075 |
| 2022-06-15 | 10,450.00 | 11,200.00 | 10,400.00 | 10,550.00 | 10,334.74 | 1,924,143 |
| 2022-06-14 | 10,250.00 | 10,850.00 | 9,790.00 | 10,550.00 | 10,334.74 | 1,927,506 |
| 2022-06-13 | 9,350.00 | 11,250.00 | 9,260.00 | 11,000.00 | 10,775.56 | 5,810,565 |
| 2022-06-10 | 10,200.00 | 10,400.00 | 9,590.00 | 9,680.00 | 9,482.49 | 1,142,693 |
| 2022-06-09 | 10,750.00 | 10,850.00 | 10,100.00 | 10,300.00 | 10,089.84 | 1,362,820 |
| 2022-06-08 | 11,400.00 | 11,450.00 | 10,850.00 | 11,000.00 | 10,775.56 | 718,494 |
| 2022-06-07 | 12,300.00 | 12,300.00 | 11,050.00 | 11,450.00 | 11,216.38 | 2,181,946 |
| 2022-06-03 | 13,350.00 | 13,400.00 | 12,250.00 | 12,700.00 | 12,440.87 | 3,278,137 |
| 2022-06-02 | 12,150.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,342.91 | 2,121,248 |
| 2022-05-31 | 11,200.00 | 13,900.00 | 11,050.00 | 12,350.00 | 12,098.01 | 9,548,553 |
| 2022-05-30 | 11,100.00 | 11,350.00 | 10,900.00 | 11,200.00 | 10,971.48 | 545,638 |
| 2022-05-27 | 10,950.00 | 11,450.00 | 10,650.00 | 11,100.00 | 10,873.52 | 1,355,038 |
| 2022-05-26 | 11,450.00 | 11,550.00 | 10,550.00 | 11,100.00 | 10,873.52 | 1,355,450 |
| 2022-05-25 | 10,650.00 | 12,350.00 | 10,000.00 | 11,200.00 | 10,971.48 | 5,206,449 |
| 2022-05-24 | 11,700.00 | 11,900.00 | 10,100.00 | 10,500.00 | 10,285.76 | 1,229,760 |
| 2022-05-23 | 11,250.00 | 12,900.00 | 11,250.00 | 11,550.00 | 11,314.34 | 1,789,007 |
| 2022-05-20 | 11,100.00 | 12,200.00 | 10,900.00 | 11,400.00 | 11,167.40 | 1,278,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.