DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,890.00 | 4,895.00 | 4,840.00 | 4,865.00 | 4,765.74 | 5,726 |
| 2022-02-18 | 4,825.00 | 4,875.00 | 4,800.00 | 4,875.00 | 4,775.53 | 9,637 |
| 2022-02-17 | 4,950.00 | 4,950.00 | 4,825.00 | 4,825.00 | 4,726.55 | 21,848 |
| 2022-02-16 | 4,655.00 | 4,875.00 | 4,655.00 | 4,875.00 | 4,775.53 | 20,409 |
| 2022-02-15 | 4,600.00 | 4,695.00 | 4,580.00 | 4,690.00 | 4,594.31 | 30,305 |
| 2022-02-14 | 4,830.00 | 4,830.00 | 4,685.00 | 4,705.00 | 4,609.00 | 9,180 |
| 2022-02-11 | 4,975.00 | 5,000.00 | 4,850.00 | 4,875.00 | 4,775.53 | 22,116 |
| 2022-02-10 | 5,130.00 | 5,140.00 | 5,050.00 | 5,050.00 | 4,946.96 | 10,578 |
| 2022-02-09 | 5,110.00 | 5,260.00 | 5,080.00 | 5,080.00 | 4,976.35 | 7,419 |
| 2022-02-08 | 5,220.00 | 5,220.00 | 5,040.00 | 5,110.00 | 5,005.74 | 11,588 |
| 2022-02-07 | 5,290.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,064.51 | 14,082 |
| 2022-02-04 | 5,100.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,035.12 | 10,591 |
| 2022-02-03 | 4,955.00 | 5,090.00 | 4,955.00 | 5,080.00 | 4,976.35 | 14,039 |
| 2022-01-28 | 4,720.00 | 4,910.00 | 4,620.00 | 4,905.00 | 4,804.92 | 27,570 |
| 2022-01-27 | 5,000.00 | 5,000.00 | 4,705.00 | 4,720.00 | 4,623.69 | 16,855 |
| 2022-01-26 | 4,875.00 | 4,995.00 | 4,875.00 | 4,985.00 | 4,883.29 | 23,140 |
| 2022-01-25 | 4,970.00 | 4,995.00 | 4,850.00 | 4,990.00 | 4,888.19 | 20,234 |
| 2022-01-24 | 5,080.00 | 5,100.00 | 4,910.00 | 5,020.00 | 4,917.57 | 20,587 |
| 2022-01-21 | 5,130.00 | 5,240.00 | 5,130.00 | 5,140.00 | 5,035.12 | 18,175 |
| 2022-01-20 | 5,080.00 | 5,140.00 | 5,030.00 | 5,130.00 | 5,025.33 | 14,772 |
| 2022-01-19 | 5,190.00 | 5,420.00 | 5,080.00 | 5,080.00 | 4,976.35 | 37,449 |
| 2022-01-18 | 5,270.00 | 5,270.00 | 5,100.00 | 5,240.00 | 5,133.08 | 26,605 |
| 2022-01-17 | 5,250.00 | 5,300.00 | 5,250.00 | 5,270.00 | 5,162.47 | 17,362 |
| 2022-01-14 | 5,160.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,191.86 | 20,461 |
| 2022-01-13 | 5,180.00 | 5,260.00 | 5,150.00 | 5,160.00 | 5,054.72 | 30,866 |
| 2022-01-12 | 5,150.00 | 5,180.00 | 5,090.00 | 5,150.00 | 5,044.92 | 27,748 |
| 2022-01-11 | 5,250.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,044.92 | 30,941 |
| 2022-01-10 | 5,460.00 | 5,460.00 | 5,220.00 | 5,300.00 | 5,191.86 | 36,834 |
| 2022-01-07 | 5,170.00 | 5,450.00 | 5,150.00 | 5,450.00 | 5,338.80 | 29,628 |
| 2022-01-06 | 5,270.00 | 5,300.00 | 5,140.00 | 5,170.00 | 5,064.51 | 21,373 |
| 2022-01-05 | 5,420.00 | 5,430.00 | 5,310.00 | 5,320.00 | 5,211.45 | 28,153 |
| 2022-01-04 | 5,460.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,319.21 | 27,310 |
| 2022-01-03 | 5,310.00 | 5,460.00 | 5,310.00 | 5,460.00 | 5,348.60 | 10,753 |
| 2021-12-30 | 5,380.00 | 5,400.00 | 5,310.00 | 5,310.00 | 5,201.66 | 8,991 |
| 2021-12-29 | 5,360.00 | 5,400.00 | 5,320.00 | 5,380.00 | 5,270.23 | 4,974 |
| 2021-12-28 | 5,400.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,074.31 | 15,172 |
| 2021-12-27 | 5,280.00 | 5,410.00 | 5,280.00 | 5,400.00 | 5,112.18 | 28,114 |
| 2021-12-24 | 5,250.00 | 5,350.00 | 5,250.00 | 5,250.00 | 4,970.17 | 17,976 |
| 2021-12-23 | 5,090.00 | 5,360.00 | 5,080.00 | 5,200.00 | 4,922.84 | 32,284 |
| 2021-12-22 | 5,040.00 | 5,170.00 | 5,040.00 | 5,060.00 | 4,790.30 | 17,343 |
| 2021-12-21 | 5,050.00 | 5,050.00 | 4,990.00 | 5,040.00 | 4,771.36 | 14,958 |
| 2021-12-20 | 5,100.00 | 5,130.00 | 5,040.00 | 5,050.00 | 4,780.83 | 24,130 |
| 2021-12-17 | 5,440.00 | 5,440.00 | 5,120.00 | 5,140.00 | 4,866.03 | 76,749 |
| 2021-12-16 | 5,460.00 | 5,460.00 | 5,360.00 | 5,440.00 | 5,150.04 | 9,915 |
| 2021-12-15 | 5,460.00 | 5,520.00 | 5,350.00 | 5,460.00 | 5,168.98 | 14,966 |
| 2021-12-14 | 5,550.00 | 5,650.00 | 5,460.00 | 5,460.00 | 5,168.98 | 33,993 |
| 2021-12-13 | 5,300.00 | 5,550.00 | 5,280.00 | 5,550.00 | 5,254.18 | 46,366 |
| 2021-12-10 | 5,380.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,017.51 | 12,957 |
| 2021-12-09 | 5,470.00 | 5,470.00 | 5,310.00 | 5,380.00 | 5,093.24 | 15,485 |
| 2021-12-08 | 5,270.00 | 5,340.00 | 5,270.00 | 5,340.00 | 5,055.37 | 20,054 |
| 2021-12-07 | 5,230.00 | 5,300.00 | 5,200.00 | 5,270.00 | 4,989.11 | 14,586 |
| 2021-12-06 | 5,110.00 | 5,200.00 | 5,090.00 | 5,200.00 | 4,922.84 | 19,568 |
| 2021-12-03 | 5,300.00 | 5,300.00 | 4,915.00 | 5,090.00 | 4,818.70 | 28,639 |
| 2021-12-02 | 4,915.00 | 4,935.00 | 4,870.00 | 4,910.00 | 4,648.29 | 17,035 |
| 2021-12-01 | 4,650.00 | 4,920.00 | 4,615.00 | 4,920.00 | 4,657.76 | 21,230 |
| 2021-11-30 | 4,940.00 | 5,040.00 | 4,700.00 | 4,700.00 | 4,449.49 | 46,873 |
| 2021-11-29 | 5,090.00 | 5,090.00 | 4,915.00 | 4,960.00 | 4,695.63 | 24,950 |
| 2021-11-26 | 5,100.00 | 5,150.00 | 5,030.00 | 5,140.00 | 4,866.03 | 25,872 |
| 2021-11-25 | 5,230.00 | 5,270.00 | 5,130.00 | 5,150.00 | 4,875.50 | 20,450 |
| 2021-11-24 | 5,330.00 | 5,330.00 | 5,200.00 | 5,280.00 | 4,998.57 | 28,612 |
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.