Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 106,900.00 | 109,600.00 | 106,100.00 | 106,900.00 | 106,599.44 | 121,579 |
| 2024-07-23 | 111,100.00 | 112,100.00 | 106,600.00 | 108,400.00 | 108,095.23 | 207,430 |
| 2024-07-22 | 120,100.00 | 120,100.00 | 110,100.00 | 110,400.00 | 110,089.60 | 353,182 |
| 2024-07-19 | 119,200.00 | 121,600.00 | 118,700.00 | 121,100.00 | 120,759.52 | 99,976 |
| 2024-07-18 | 121,500.00 | 123,000.00 | 117,900.00 | 119,800.00 | 119,463.17 | 166,707 |
| 2024-07-17 | 123,400.00 | 128,300.00 | 120,700.00 | 120,700.00 | 120,360.64 | 277,727 |
| 2024-07-16 | 121,900.00 | 125,300.00 | 118,900.00 | 125,200.00 | 124,847.99 | 312,311 |
| 2024-07-15 | 125,800.00 | 126,200.00 | 121,700.00 | 121,900.00 | 121,557.27 | 226,283 |
| 2024-07-12 | 129,100.00 | 130,400.00 | 125,700.00 | 125,900.00 | 125,546.02 | 244,931 |
| 2024-07-11 | 134,000.00 | 135,300.00 | 128,500.00 | 129,200.00 | 128,836.75 | 429,985 |
| 2024-07-10 | 136,700.00 | 137,700.00 | 133,000.00 | 133,900.00 | 133,523.53 | 256,977 |
| 2024-07-09 | 137,100.00 | 138,000.00 | 135,100.00 | 136,800.00 | 136,415.38 | 157,680 |
| 2024-07-08 | 137,000.00 | 140,000.00 | 135,700.00 | 137,100.00 | 136,714.53 | 215,537 |
| 2024-07-05 | 135,400.00 | 140,200.00 | 133,700.00 | 137,100.00 | 136,714.53 | 262,464 |
| 2024-07-04 | 147,000.00 | 147,000.00 | 135,500.00 | 136,500.00 | 136,116.22 | 542,064 |
| 2024-07-03 | 148,500.00 | 152,000.00 | 139,000.00 | 143,400.00 | 142,996.82 | 509,525 |
| 2024-07-02 | 153,800.00 | 155,500.00 | 143,700.00 | 143,700.00 | 143,295.98 | 346,631 |
| 2024-07-01 | 142,100.00 | 153,000.00 | 141,100.00 | 152,000.00 | 151,572.64 | 427,341 |
| 2024-06-28 | 149,000.00 | 150,400.00 | 142,000.00 | 143,000.00 | 142,597.95 | 471,684 |
| 2024-06-27 | 152,100.00 | 158,900.00 | 147,000.00 | 150,400.00 | 149,977.14 | 633,464 |
| 2024-06-26 | 148,700.00 | 156,500.00 | 146,600.00 | 151,600.00 | 151,173.77 | 965,133 |
| 2024-06-25 | 140,500.00 | 148,800.00 | 139,100.00 | 144,700.00 | 144,293.17 | 470,123 |
| 2024-06-24 | 138,800.00 | 142,700.00 | 134,300.00 | 142,500.00 | 142,099.35 | 388,490 |
| 2024-06-21 | 140,300.00 | 141,700.00 | 135,200.00 | 137,900.00 | 137,512.28 | 417,659 |
| 2024-06-20 | 140,100.00 | 146,300.00 | 138,000.00 | 142,100.00 | 141,700.48 | 295,655 |
| 2024-06-19 | 147,800.00 | 148,000.00 | 141,800.00 | 143,000.00 | 142,597.95 | 380,345 |
| 2024-06-18 | 145,500.00 | 152,900.00 | 143,700.00 | 147,900.00 | 147,484.17 | 817,232 |
| 2024-06-17 | 144,000.00 | 146,500.00 | 139,200.00 | 143,600.00 | 143,196.26 | 495,735 |
| 2024-06-14 | 149,300.00 | 152,200.00 | 141,500.00 | 146,000.00 | 145,589.51 | 762,587 |
| 2024-06-13 | 157,200.00 | 159,500.00 | 147,400.00 | 149,300.00 | 148,880.23 | 1,157,137 |
| 2024-06-12 | 154,900.00 | 163,400.00 | 152,300.00 | 160,000.00 | 159,550.15 | 1,515,428 |
| 2024-06-11 | 128,400.00 | 160,000.00 | 126,600.00 | 155,800.00 | 155,361.96 | 4,046,282 |
| 2024-06-10 | 124,800.00 | 128,500.00 | 121,800.00 | 123,100.00 | 122,753.90 | 570,607 |
| 2024-06-07 | 126,300.00 | 127,800.00 | 120,300.00 | 123,900.00 | 123,551.65 | 438,495 |
| 2024-06-05 | 121,300.00 | 127,600.00 | 121,000.00 | 122,700.00 | 122,355.02 | 431,696 |
| 2024-06-04 | 116,100.00 | 125,000.00 | 115,500.00 | 120,400.00 | 120,061.49 | 614,849 |
| 2024-06-03 | 118,800.00 | 122,600.00 | 115,800.00 | 117,800.00 | 117,468.80 | 521,921 |
| 2024-05-31 | 117,600.00 | 121,300.00 | 115,100.00 | 116,500.00 | 116,172.45 | 617,275 |
| 2024-05-30 | 105,200.00 | 123,000.00 | 105,200.00 | 121,300.00 | 120,958.96 | 2,236,997 |
| 2024-05-29 | 103,800.00 | 109,400.00 | 102,700.00 | 106,400.00 | 106,100.85 | 488,612 |
| 2024-05-28 | 102,900.00 | 105,900.00 | 101,800.00 | 104,300.00 | 104,006.75 | 194,577 |
| 2024-05-27 | 100,000.00 | 103,700.00 | 97,200.00 | 103,700.00 | 103,408.44 | 202,056 |
| 2024-05-24 | 101,300.00 | 101,600.00 | 98,100.00 | 99,000.00 | 98,721.65 | 162,134 |
| 2024-05-23 | 100,000.00 | 103,900.00 | 99,500.00 | 101,600.00 | 101,314.34 | 199,333 |
| 2024-05-22 | 100,500.00 | 101,500.00 | 98,600.00 | 100,300.00 | 100,018.00 | 101,832 |
| 2024-05-21 | 98,200.00 | 101,500.00 | 98,100.00 | 99,500.00 | 99,220.25 | 154,535 |
| 2024-05-20 | 102,200.00 | 102,300.00 | 98,000.00 | 98,900.00 | 98,621.94 | 147,139 |
| 2024-05-17 | 100,800.00 | 104,000.00 | 99,800.00 | 100,900.00 | 100,616.31 | 238,061 |
| 2024-05-16 | 101,400.00 | 101,700.00 | 99,200.00 | 99,900.00 | 99,619.12 | 182,523 |
| 2024-05-14 | 94,700.00 | 104,000.00 | 94,300.00 | 100,800.00 | 100,516.59 | 766,085 |
| 2024-05-13 | 94,400.00 | 95,600.00 | 93,100.00 | 93,600.00 | 93,336.84 | 89,339 |
| 2024-05-10 | 96,700.00 | 97,600.00 | 92,900.00 | 94,000.00 | 93,735.71 | 180,475 |
| 2024-05-09 | 93,600.00 | 97,900.00 | 92,600.00 | 96,600.00 | 96,328.40 | 270,048 |
| 2024-05-08 | 92,000.00 | 94,000.00 | 91,200.00 | 94,000.00 | 93,735.71 | 105,922 |
| 2024-05-07 | 95,300.00 | 95,500.00 | 91,200.00 | 92,300.00 | 92,040.49 | 158,292 |
| 2024-05-03 | 96,100.00 | 96,400.00 | 93,600.00 | 94,500.00 | 94,234.31 | 89,285 |
| 2024-05-02 | 93,500.00 | 96,200.00 | 92,100.00 | 95,600.00 | 95,331.21 | 122,820 |
| 2024-04-30 | 97,200.00 | 98,000.00 | 93,500.00 | 93,900.00 | 93,635.99 | 143,094 |
| 2024-04-29 | 93,400.00 | 97,200.00 | 91,000.00 | 96,000.00 | 95,730.09 | 181,197 |
| 2024-04-26 | 93,100.00 | 93,100.00 | 90,300.00 | 92,300.00 | 92,040.49 | 118,464 |
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.