Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 93,000.00 | 94,700.00 | 91,600.00 | 92,200.00 | 91,940.77 | 154,442 |
| 2024-04-24 | 89,500.00 | 93,300.00 | 88,500.00 | 93,000.00 | 92,738.52 | 223,036 |
| 2024-04-23 | 90,300.00 | 90,600.00 | 87,100.00 | 87,400.00 | 87,154.27 | 105,426 |
| 2024-04-22 | 89,800.00 | 92,000.00 | 89,000.00 | 91,000.00 | 90,744.15 | 123,758 |
| 2024-04-19 | 89,800.00 | 92,600.00 | 87,100.00 | 89,100.00 | 88,849.49 | 125,450 |
| 2024-04-18 | 87,700.00 | 91,400.00 | 87,700.00 | 90,600.00 | 90,345.27 | 109,859 |
| 2024-04-17 | 91,800.00 | 92,000.00 | 84,800.00 | 87,500.00 | 87,253.99 | 251,234 |
| 2024-04-16 | 88,700.00 | 92,700.00 | 88,000.00 | 89,400.00 | 89,148.65 | 225,177 |
| 2024-04-15 | 85,200.00 | 93,700.00 | 84,200.00 | 90,200.00 | 89,946.40 | 364,692 |
| 2024-04-12 | 86,800.00 | 87,100.00 | 85,200.00 | 85,900.00 | 85,658.49 | 95,279 |
| 2024-04-11 | 85,700.00 | 87,800.00 | 85,200.00 | 86,700.00 | 86,456.24 | 67,947 |
| 2024-04-09 | 89,500.00 | 90,600.00 | 86,000.00 | 86,800.00 | 86,555.96 | 123,479 |
| 2024-04-08 | 90,000.00 | 90,000.00 | 85,000.00 | 88,800.00 | 88,550.33 | 162,941 |
| 2024-04-05 | 87,000.00 | 91,700.00 | 87,000.00 | 88,700.00 | 88,450.61 | 128,504 |
| 2024-04-04 | 88,800.00 | 89,400.00 | 86,100.00 | 88,100.00 | 87,852.30 | 195,900 |
| 2024-04-03 | 89,000.00 | 89,600.00 | 87,400.00 | 87,900.00 | 87,652.86 | 144,157 |
| 2024-04-02 | 94,800.00 | 95,800.00 | 90,000.00 | 90,400.00 | 90,145.83 | 204,545 |
| 2024-04-01 | 93,700.00 | 95,400.00 | 92,100.00 | 93,700.00 | 93,436.56 | 155,889 |
| 2024-03-29 | 93,300.00 | 94,600.00 | 91,300.00 | 92,700.00 | 92,439.37 | 192,590 |
| 2024-03-28 | 94,600.00 | 95,700.00 | 92,900.00 | 93,700.00 | 93,436.56 | 190,405 |
| 2024-03-27 | 99,000.00 | 99,400.00 | 94,700.00 | 94,900.00 | 94,633.18 | 224,093 |
| 2024-03-26 | 101,500.00 | 103,200.00 | 96,000.00 | 98,500.00 | 98,223.06 | 444,003 |
| 2024-03-25 | 97,000.00 | 102,000.00 | 95,200.00 | 102,000.00 | 101,713.22 | 388,838 |
| 2024-03-22 | 99,200.00 | 99,200.00 | 95,900.00 | 97,000.00 | 96,727.28 | 194,074 |
| 2024-03-21 | 94,900.00 | 99,000.00 | 93,500.00 | 98,900.00 | 98,621.94 | 403,782 |
| 2024-03-20 | 94,200.00 | 95,000.00 | 90,800.00 | 93,800.00 | 93,536.27 | 202,808 |
| 2024-03-19 | 94,700.00 | 97,900.00 | 92,800.00 | 93,300.00 | 93,037.68 | 409,928 |
| 2024-03-18 | 91,600.00 | 96,100.00 | 91,500.00 | 92,500.00 | 92,239.93 | 299,557 |
| 2024-03-15 | 93,500.00 | 98,100.00 | 90,500.00 | 90,500.00 | 90,245.55 | 351,532 |
| 2024-03-14 | 95,200.00 | 97,200.00 | 93,000.00 | 95,000.00 | 94,732.90 | 289,485 |
| 2024-03-13 | 93,500.00 | 97,400.00 | 92,500.00 | 95,900.00 | 95,630.37 | 522,575 |
| 2024-03-12 | 86,400.00 | 95,100.00 | 85,400.00 | 94,900.00 | 94,633.18 | 1,144,358 |
| 2024-03-11 | 80,000.00 | 85,600.00 | 77,500.00 | 85,200.00 | 84,960.45 | 586,226 |
| 2024-03-08 | 81,900.00 | 84,000.00 | 77,800.00 | 78,700.00 | 78,478.73 | 299,552 |
| 2024-03-07 | 79,100.00 | 83,300.00 | 77,400.00 | 81,000.00 | 80,772.26 | 280,440 |
| 2024-03-06 | 76,900.00 | 84,500.00 | 76,400.00 | 78,100.00 | 77,880.42 | 733,605 |
| 2024-03-05 | 75,600.00 | 76,500.00 | 74,700.00 | 74,800.00 | 74,589.69 | 100,054 |
| 2024-03-04 | 75,500.00 | 76,900.00 | 75,200.00 | 76,800.00 | 76,584.07 | 105,629 |
| 2024-02-29 | 74,000.00 | 76,300.00 | 73,700.00 | 75,200.00 | 74,988.57 | 123,462 |
| 2024-02-28 | 77,200.00 | 77,800.00 | 74,500.00 | 74,500.00 | 74,290.54 | 150,255 |
| 2024-02-27 | 75,500.00 | 80,000.00 | 75,500.00 | 75,900.00 | 75,686.60 | 232,556 |
| 2024-02-26 | 75,300.00 | 78,000.00 | 74,300.00 | 74,900.00 | 74,689.41 | 117,062 |
| 2024-02-23 | 77,400.00 | 79,300.00 | 75,000.00 | 75,500.00 | 75,287.73 | 172,516 |
| 2024-02-22 | 76,200.00 | 84,000.00 | 75,200.00 | 77,400.00 | 77,182.38 | 535,403 |
| 2024-02-21 | 70,300.00 | 77,300.00 | 70,100.00 | 76,000.00 | 75,786.32 | 465,106 |
| 2024-02-20 | 70,400.00 | 71,400.00 | 69,200.00 | 70,900.00 | 70,700.66 | 107,773 |
| 2024-02-19 | 72,000.00 | 72,500.00 | 70,200.00 | 70,400.00 | 70,202.07 | 79,118 |
| 2024-02-16 | 73,000.00 | 73,700.00 | 71,500.00 | 71,700.00 | 71,498.41 | 118,433 |
| 2024-02-15 | 71,300.00 | 71,900.00 | 70,100.00 | 71,700.00 | 71,498.41 | 101,050 |
| 2024-02-14 | 69,300.00 | 70,800.00 | 67,800.00 | 70,500.00 | 70,301.78 | 107,913 |
| 2024-02-13 | 70,900.00 | 71,000.00 | 68,900.00 | 69,900.00 | 69,703.47 | 125,421 |
| 2024-02-08 | 71,000.00 | 71,900.00 | 70,200.00 | 70,700.00 | 70,501.22 | 68,832 |
| 2024-02-07 | 71,200.00 | 72,800.00 | 69,900.00 | 70,000.00 | 69,803.19 | 85,849 |
| 2024-02-06 | 70,800.00 | 70,900.00 | 69,300.00 | 69,900.00 | 69,703.47 | 87,224 |
| 2024-02-05 | 72,500.00 | 72,600.00 | 71,400.00 | 71,600.00 | 71,398.69 | 41,408 |
| 2024-02-02 | 71,300.00 | 73,000.00 | 71,200.00 | 72,600.00 | 72,395.88 | 68,167 |
| 2024-02-01 | 69,000.00 | 72,000.00 | 68,300.00 | 71,200.00 | 70,999.82 | 78,265 |
| 2024-01-31 | 69,500.00 | 71,100.00 | 69,000.00 | 69,100.00 | 68,905.72 | 70,439 |
| 2024-01-30 | 71,100.00 | 72,600.00 | 70,500.00 | 70,500.00 | 70,301.78 | 55,884 |
| 2024-01-29 | 73,500.00 | 73,500.00 | 70,500.00 | 71,000.00 | 70,800.38 | 98,725 |
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.