Daejoo Electronic Materials Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	71,500.00	71,500.00	68,200.00	69,000.00	68,724.09	102,751
2023-10-30	68,900.00	72,000.00	68,800.00	71,500.00	71,214.09	83,157
2023-10-27	69,100.00	71,800.00	69,100.00	70,100.00	69,819.69	130,537
2023-10-26	70,500.00	71,400.00	69,500.00	69,500.00	69,222.09	153,065
2023-10-25	78,500.00	78,600.00	71,500.00	72,000.00	71,712.09	196,523
2023-10-24	76,000.00	78,200.00	73,400.00	78,000.00	77,688.10	110,543
2023-10-23	74,000.00	78,600.00	74,000.00	75,200.00	74,899.30	118,069
2023-10-20	77,100.00	77,100.00	73,800.00	74,500.00	74,202.10	170,939
2023-10-19	81,200.00	81,200.00	78,700.00	78,900.00	78,584.50	87,615
2023-10-18	81,300.00	82,700.00	81,300.00	82,100.00	81,771.71	33,529
2023-10-17	81,400.00	83,800.00	81,300.00	81,800.00	81,472.91	73,837
2023-10-16	81,900.00	81,900.00	79,600.00	80,700.00	80,377.31	75,840
2023-10-13	82,900.00	84,000.00	81,500.00	82,300.00	81,970.91	59,480
2023-10-12	82,300.00	84,800.00	81,900.00	83,900.00	83,564.51	78,056
2023-10-11	79,600.00	82,300.00	79,600.00	81,700.00	81,373.31	81,470
2023-10-10	82,700.00	83,900.00	78,300.00	78,600.00	78,285.70	116,899
2023-10-06	80,500.00	82,900.00	80,500.00	82,600.00	82,269.71	54,822
2023-10-05	80,500.00	84,400.00	80,500.00	81,500.00	81,174.11	107,149
2023-10-04	83,700.00	83,700.00	79,000.00	79,500.00	79,182.10	123,793
2023-09-27	81,500.00	84,200.00	81,400.00	83,700.00	83,365.31	65,050
2023-09-26	83,700.00	85,200.00	83,500.00	83,500.00	83,166.11	69,604
2023-09-25	86,800.00	87,900.00	84,000.00	84,500.00	84,162.11	122,702
2023-09-22	85,300.00	88,300.00	85,300.00	87,900.00	87,548.51	77,637
2023-09-21	90,000.00	90,600.00	86,500.00	87,600.00	87,249.71	162,396
2023-09-20	90,900.00	92,000.00	89,700.00	91,000.00	90,636.12	74,964
2023-09-19	93,600.00	93,600.00	90,500.00	91,400.00	91,034.52	106,064
2023-09-18	93,000.00	93,700.00	91,100.00	93,700.00	93,325.32	87,462
2023-09-15	91,300.00	93,000.00	90,300.00	93,000.00	92,628.12	112,151
2023-09-14	89,200.00	91,500.00	88,700.00	91,300.00	90,934.92	104,781
2023-09-13	90,700.00	92,000.00	89,200.00	89,300.00	88,942.92	123,009
2023-09-12	92,400.00	92,900.00	90,600.00	91,600.00	91,233.72	169,056
2023-09-11	90,800.00	91,800.00	89,500.00	90,800.00	90,436.92	110,337
2023-09-08	90,000.00	91,400.00	89,500.00	90,700.00	90,337.32	91,076
2023-09-07	92,200.00	92,800.00	90,200.00	90,200.00	89,839.32	167,735
2023-09-06	97,300.00	99,500.00	89,500.00	93,400.00	93,026.52	220,889
2023-09-05	95,400.00	99,300.00	95,300.00	96,700.00	96,313.33	157,087
2023-09-04	96,900.00	97,100.00	93,500.00	95,400.00	95,018.52	167,437
2023-09-01	99,800.00	99,800.00	96,400.00	96,500.00	96,114.13	209,297
2023-08-31	99,200.00	103,400.00	98,000.00	98,800.00	98,404.93	758,378
2023-08-30	96,000.00	97,700.00	93,800.00	95,000.00	94,620.12	258,625
2023-08-29	93,900.00	95,200.00	92,700.00	93,600.00	93,225.72	177,193
2023-08-28	95,000.00	95,000.00	93,200.00	93,600.00	93,225.72	96,044
2023-08-25	90,300.00	95,500.00	90,200.00	93,600.00	93,225.72	142,906
2023-08-24	92,600.00	93,700.00	91,100.00	92,600.00	92,229.72	117,525
2023-08-23	93,800.00	93,900.00	90,000.00	91,600.00	91,233.72	200,022
2023-08-22	91,500.00	96,000.00	91,500.00	94,200.00	93,823.32	378,338
2023-08-21	89,500.00	92,300.00	88,100.00	89,800.00	89,440.92	179,651
2023-08-18	89,000.00	91,000.00	88,000.00	88,800.00	88,444.92	141,878
2023-08-17	87,000.00	91,700.00	85,400.00	90,200.00	89,839.32	320,143
2023-08-16	92,000.00	92,100.00	86,800.00	87,200.00	86,851.31	314,288
2023-08-14	91,000.00	94,800.00	89,000.00	92,500.00	92,130.12	396,550
2023-08-11	89,600.00	90,500.00	86,300.00	89,200.00	88,843.32	121,471
2023-08-10	88,900.00	90,400.00	87,600.00	89,600.00	89,241.72	128,704
2023-08-09	88,500.00	90,600.00	88,400.00	90,100.00	89,739.72	82,038
2023-08-08	88,500.00	90,400.00	88,400.00	89,000.00	88,644.12	157,561
2023-08-07	92,300.00	92,400.00	88,500.00	88,800.00	88,444.92	260,760
2023-08-04	94,100.00	94,500.00	92,100.00	92,300.00	91,930.92	154,158
2023-08-03	94,500.00	95,700.00	92,600.00	94,100.00	93,723.72	215,308
2023-08-02	96,800.00	98,600.00	93,700.00	94,500.00	94,122.12	270,459
2023-08-01	101,800.00	101,900.00	97,200.00	98,300.00	97,906.93	285,837

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.