DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 10,450.00 | 11,450.00 | 10,450.00 | 11,150.00 | 10,922.50 | 1,348,431 |
| 2022-05-18 | 11,050.00 | 11,350.00 | 10,400.00 | 10,950.00 | 10,726.58 | 1,091,621 |
| 2022-05-17 | 10,150.00 | 10,900.00 | 10,050.00 | 10,900.00 | 10,677.60 | 1,164,373 |
| 2022-05-16 | 9,610.00 | 10,200.00 | 9,450.00 | 10,200.00 | 9,991.88 | 816,294 |
| 2022-05-13 | 9,080.00 | 9,700.00 | 8,850.00 | 9,700.00 | 9,502.08 | 742,299 |
| 2022-05-12 | 9,310.00 | 9,920.00 | 8,810.00 | 9,080.00 | 8,894.73 | 1,103,697 |
| 2022-05-11 | 9,410.00 | 9,820.00 | 9,330.00 | 9,610.00 | 9,413.92 | 1,073,853 |
| 2022-05-10 | 8,800.00 | 9,850.00 | 8,780.00 | 9,850.00 | 9,649.02 | 3,170,200 |
| 2022-05-09 | 10,100.00 | 10,200.00 | 9,240.00 | 9,350.00 | 9,159.23 | 2,922,706 |
| 2022-05-06 | 10,050.00 | 10,750.00 | 9,800.00 | 10,500.00 | 10,285.76 | 1,744,372 |
| 2022-05-04 | 9,850.00 | 10,950.00 | 9,770.00 | 10,500.00 | 10,285.76 | 3,195,952 |
| 2022-05-03 | 9,170.00 | 12,200.00 | 9,130.00 | 10,200.00 | 9,991.88 | 14,616,140 |
| 2022-05-02 | 9,230.00 | 9,890.00 | 8,780.00 | 9,420.00 | 9,227.80 | 7,149,181 |
| 2022-04-29 | 9,000.00 | 9,420.00 | 8,340.00 | 9,420.00 | 9,227.80 | 12,878,540 |
| 2022-04-28 | 5,580.00 | 7,250.00 | 5,580.00 | 7,250.00 | 7,102.07 | 3,960,912 |
| 2022-04-27 | 5,750.00 | 5,760.00 | 5,550.00 | 5,580.00 | 5,466.15 | 128,488 |
| 2022-04-26 | 5,740.00 | 5,990.00 | 5,670.00 | 5,790.00 | 5,671.86 | 254,362 |
| 2022-04-25 | 5,610.00 | 5,850.00 | 5,550.00 | 5,800.00 | 5,681.66 | 184,602 |
| 2022-04-22 | 5,800.00 | 5,820.00 | 5,690.00 | 5,710.00 | 5,593.49 | 158,072 |
| 2022-04-21 | 5,460.00 | 6,350.00 | 5,430.00 | 5,880.00 | 5,760.03 | 2,474,683 |
| 2022-04-20 | 5,510.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,348.60 | 27,947 |
| 2022-04-19 | 5,470.00 | 5,520.00 | 5,400.00 | 5,510.00 | 5,397.58 | 32,573 |
| 2022-04-18 | 5,530.00 | 5,590.00 | 5,490.00 | 5,530.00 | 5,417.17 | 21,886 |
| 2022-04-15 | 5,440.00 | 5,590.00 | 5,390.00 | 5,590.00 | 5,475.94 | 60,063 |
| 2022-04-14 | 5,430.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,329.00 | 14,401 |
| 2022-04-13 | 5,380.00 | 5,470.00 | 5,330.00 | 5,410.00 | 5,299.62 | 32,539 |
| 2022-04-12 | 5,320.00 | 5,420.00 | 5,210.00 | 5,380.00 | 5,270.23 | 33,907 |
| 2022-04-11 | 5,450.00 | 5,510.00 | 5,350.00 | 5,420.00 | 5,309.41 | 24,448 |
| 2022-04-08 | 5,440.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,397.58 | 46,008 |
| 2022-04-07 | 5,530.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,407.37 | 43,802 |
| 2022-04-06 | 5,580.00 | 5,590.00 | 5,490.00 | 5,580.00 | 5,466.15 | 46,349 |
| 2022-04-05 | 5,560.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,466.15 | 37,690 |
| 2022-04-04 | 5,510.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,446.56 | 49,308 |
| 2022-04-01 | 5,440.00 | 5,560.00 | 5,420.00 | 5,510.00 | 5,397.58 | 38,445 |
| 2022-03-31 | 5,420.00 | 5,580.00 | 5,410.00 | 5,420.00 | 5,309.41 | 46,462 |
| 2022-03-30 | 5,520.00 | 5,530.00 | 5,360.00 | 5,470.00 | 5,358.39 | 64,208 |
| 2022-03-29 | 5,480.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,329.00 | 17,647 |
| 2022-03-28 | 5,420.00 | 5,530.00 | 5,380.00 | 5,480.00 | 5,368.19 | 79,349 |
| 2022-03-25 | 5,430.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,319.21 | 17,569 |
| 2022-03-24 | 5,450.00 | 5,480.00 | 5,340.00 | 5,410.00 | 5,299.62 | 23,134 |
| 2022-03-23 | 5,430.00 | 5,470.00 | 5,350.00 | 5,450.00 | 5,338.80 | 41,932 |
| 2022-03-22 | 5,430.00 | 5,460.00 | 5,380.00 | 5,430.00 | 5,319.21 | 44,749 |
| 2022-03-21 | 5,320.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,319.21 | 128,269 |
| 2022-03-18 | 5,200.00 | 5,320.00 | 5,200.00 | 5,310.00 | 5,201.66 | 41,837 |
| 2022-03-17 | 5,220.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,093.90 | 35,932 |
| 2022-03-16 | 4,980.00 | 5,270.00 | 4,940.00 | 5,190.00 | 5,084.10 | 59,848 |
| 2022-03-15 | 4,835.00 | 5,060.00 | 4,760.00 | 4,980.00 | 4,878.39 | 30,736 |
| 2022-03-14 | 4,835.00 | 4,885.00 | 4,835.00 | 4,835.00 | 4,736.35 | 11,616 |
| 2022-03-11 | 4,705.00 | 4,935.00 | 4,695.00 | 4,835.00 | 4,736.35 | 18,266 |
| 2022-03-10 | 4,655.00 | 4,700.00 | 4,655.00 | 4,695.00 | 4,599.20 | 11,559 |
| 2022-03-08 | 4,660.00 | 4,700.00 | 4,620.00 | 4,700.00 | 4,604.10 | 9,998 |
| 2022-03-07 | 4,850.00 | 4,850.00 | 4,725.00 | 4,800.00 | 4,702.06 | 13,162 |
| 2022-03-04 | 4,845.00 | 4,850.00 | 4,795.00 | 4,850.00 | 4,751.04 | 4,185 |
| 2022-03-03 | 4,825.00 | 4,850.00 | 4,775.00 | 4,845.00 | 4,746.14 | 22,334 |
| 2022-03-02 | 4,605.00 | 4,960.00 | 4,605.00 | 4,825.00 | 4,726.55 | 36,038 |
| 2022-02-28 | 4,630.00 | 4,655.00 | 4,600.00 | 4,600.00 | 4,506.14 | 21,659 |
| 2022-02-25 | 4,580.00 | 4,645.00 | 4,565.00 | 4,620.00 | 4,525.73 | 36,255 |
| 2022-02-24 | 4,705.00 | 4,800.00 | 4,555.00 | 4,580.00 | 4,486.55 | 21,133 |
| 2022-02-23 | 4,655.00 | 4,705.00 | 4,655.00 | 4,705.00 | 4,609.00 | 10,165 |
| 2022-02-22 | 4,865.00 | 4,865.00 | 4,690.00 | 4,705.00 | 4,609.00 | 12,353 |
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.