Daejoo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,235.00 | 4,850.00 | 4,085.00 | 4,260.00 | 4,260.00 | 10,005,230 |
| 2026-01-21 | 4,570.00 | 4,635.00 | 4,120.00 | 4,215.00 | 4,215.00 | 5,089,397 |
| 2026-01-20 | 4,150.00 | 4,945.00 | 4,055.00 | 4,500.00 | 4,500.00 | 14,012,780 |
| 2026-01-19 | 3,930.00 | 4,265.00 | 3,885.00 | 4,105.00 | 4,105.00 | 10,110,730 |
| 2026-01-16 | 3,365.00 | 4,085.00 | 3,255.00 | 3,885.00 | 3,885.00 | 17,650,410 |
| 2026-01-15 | 3,180.00 | 3,360.00 | 3,100.00 | 3,305.00 | 3,305.00 | 2,612,161 |
| 2026-01-14 | 3,030.00 | 3,170.00 | 2,935.00 | 3,170.00 | 3,170.00 | 1,717,362 |
| 2026-01-13 | 3,120.00 | 3,145.00 | 2,970.00 | 3,020.00 | 3,020.00 | 1,203,546 |
| 2026-01-12 | 3,000.00 | 3,135.00 | 2,890.00 | 3,120.00 | 3,120.00 | 1,685,968 |
| 2026-01-09 | 2,975.00 | 3,000.00 | 2,800.00 | 2,995.00 | 2,995.00 | 1,557,294 |
| 2026-01-08 | 3,160.00 | 3,160.00 | 2,925.00 | 2,945.00 | 2,945.00 | 1,734,760 |
| 2026-01-07 | 3,270.00 | 3,280.00 | 3,065.00 | 3,120.00 | 3,120.00 | 2,456,301 |
| 2026-01-06 | 3,175.00 | 3,210.00 | 3,005.00 | 3,205.00 | 3,205.00 | 3,016,767 |
| 2026-01-05 | 3,370.00 | 3,385.00 | 3,110.00 | 3,175.00 | 3,175.00 | 3,416,170 |
| 2026-01-02 | 3,520.00 | 3,520.00 | 3,150.00 | 3,365.00 | 3,365.00 | 5,336,395 |
| 2025-12-30 | 3,380.00 | 3,690.00 | 3,225.00 | 3,400.00 | 3,400.00 | 21,209,141 |
| 2025-12-29 | 2,865.00 | 3,415.00 | 2,865.00 | 3,235.00 | 3,235.00 | 33,331,641 |
| 2025-12-26 | 2,810.00 | 2,965.00 | 2,755.00 | 2,800.00 | 2,760.00 | 12,245,190 |
| 2025-12-24 | 2,665.00 | 3,040.00 | 2,585.00 | 2,800.00 | 2,760.00 | 25,667,711 |
| 2025-12-23 | 2,450.00 | 3,020.00 | 2,335.00 | 2,655.00 | 2,617.07 | 64,748,191 |
| 2025-12-22 | 2,380.00 | 2,460.00 | 2,380.00 | 2,450.00 | 2,415.00 | 2,243,031 |
| 2025-12-19 | 2,370.00 | 2,370.00 | 2,300.00 | 2,345.00 | 2,311.50 | 1,873,843 |
| 2025-12-18 | 2,335.00 | 2,375.00 | 2,245.00 | 2,335.00 | 2,301.64 | 2,856,999 |
| 2025-12-17 | 2,235.00 | 2,745.00 | 2,180.00 | 2,360.00 | 2,326.29 | 79,501,562 |
| 2025-12-16 | 2,320.00 | 2,725.00 | 2,210.00 | 2,235.00 | 2,203.07 | 74,556,734 |
| 2025-12-15 | 1,705.00 | 2,200.00 | 1,657.00 | 2,200.00 | 2,168.57 | 25,102,580 |
| 2025-12-12 | 1,535.00 | 1,710.00 | 1,535.00 | 1,693.00 | 1,668.81 | 3,185,548 |
| 2025-12-11 | 1,529.00 | 1,548.00 | 1,529.00 | 1,543.00 | 1,520.96 | 104,419 |
| 2025-12-10 | 1,520.00 | 1,534.00 | 1,516.00 | 1,529.00 | 1,507.16 | 55,837 |
| 2025-12-09 | 1,529.00 | 1,534.00 | 1,517.00 | 1,521.00 | 1,499.27 | 117,870 |
| 2025-12-08 | 1,541.00 | 1,545.00 | 1,525.00 | 1,537.00 | 1,515.04 | 128,641 |
| 2025-12-05 | 1,524.00 | 1,544.00 | 1,523.00 | 1,541.00 | 1,518.99 | 185,215 |
| 2025-12-04 | 1,526.00 | 1,538.00 | 1,521.00 | 1,528.00 | 1,506.17 | 81,246 |
| 2025-12-03 | 1,522.00 | 1,535.00 | 1,511.00 | 1,526.00 | 1,504.20 | 127,800 |
| 2025-12-02 | 1,523.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,497.30 | 36,010 |
| 2025-12-01 | 1,512.00 | 1,526.00 | 1,498.00 | 1,514.00 | 1,492.37 | 101,993 |
| 2025-11-28 | 1,508.00 | 1,522.00 | 1,508.00 | 1,511.00 | 1,489.41 | 70,472 |
| 2025-11-27 | 1,506.00 | 1,522.00 | 1,501.00 | 1,508.00 | 1,486.46 | 89,689 |
| 2025-11-26 | 1,482.00 | 1,512.00 | 1,482.00 | 1,511.00 | 1,489.41 | 110,192 |
| 2025-11-25 | 1,495.00 | 1,499.00 | 1,482.00 | 1,483.00 | 1,461.81 | 86,452 |
| 2025-11-24 | 1,489.00 | 1,498.00 | 1,475.00 | 1,492.00 | 1,470.69 | 115,969 |
| 2025-11-21 | 1,497.00 | 1,504.00 | 1,482.00 | 1,487.00 | 1,465.76 | 76,704 |
| 2025-11-20 | 1,470.00 | 1,512.00 | 1,470.00 | 1,501.00 | 1,479.56 | 100,308 |
| 2025-11-19 | 1,473.00 | 1,491.00 | 1,450.00 | 1,475.00 | 1,453.93 | 159,010 |
| 2025-11-18 | 1,490.00 | 1,490.00 | 1,465.00 | 1,479.00 | 1,457.87 | 191,260 |
| 2025-11-17 | 1,510.00 | 1,511.00 | 1,488.00 | 1,492.00 | 1,470.69 | 76,092 |
| 2025-11-14 | 1,530.00 | 1,541.00 | 1,513.00 | 1,513.00 | 1,491.39 | 160,271 |
| 2025-11-13 | 1,520.00 | 1,542.00 | 1,520.00 | 1,537.00 | 1,515.04 | 152,720 |
| 2025-11-12 | 1,518.00 | 1,527.00 | 1,503.00 | 1,526.00 | 1,504.20 | 172,616 |
| 2025-11-11 | 1,510.00 | 1,531.00 | 1,495.00 | 1,504.00 | 1,482.51 | 164,446 |
| 2025-11-10 | 1,485.00 | 1,528.00 | 1,485.00 | 1,510.00 | 1,488.43 | 232,128 |
| 2025-11-07 | 1,510.00 | 1,513.00 | 1,485.00 | 1,491.00 | 1,469.70 | 160,580 |
| 2025-11-06 | 1,511.00 | 1,527.00 | 1,498.00 | 1,517.00 | 1,495.33 | 124,658 |
| 2025-11-05 | 1,504.00 | 1,518.00 | 1,470.00 | 1,511.00 | 1,489.41 | 312,100 |
| 2025-11-04 | 1,493.00 | 1,514.00 | 1,482.00 | 1,507.00 | 1,485.47 | 260,317 |
| 2025-11-03 | 1,515.00 | 1,530.00 | 1,494.00 | 1,500.00 | 1,478.57 | 251,707 |
| 2025-10-31 | 1,536.00 | 1,545.00 | 1,521.00 | 1,524.00 | 1,502.23 | 220,546 |
| 2025-10-30 | 1,570.00 | 1,581.00 | 1,532.00 | 1,547.00 | 1,524.90 | 446,304 |
| 2025-10-29 | 1,600.00 | 1,604.00 | 1,575.00 | 1,582.00 | 1,559.40 | 220,583 |
| 2025-10-28 | 1,606.00 | 1,618.00 | 1,591.00 | 1,600.00 | 1,577.14 | 163,003 |
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.