Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	101,800.00	101,900.00	97,200.00	98,300.00	97,906.93	285,837
2023-07-31	99,700.00	101,900.00	99,000.00	100,700.00	100,297.33	223,512
2023-07-28	95,100.00	99,400.00	94,200.00	98,900.00	98,504.53	280,837
2023-07-27	104,500.00	105,200.00	96,000.00	96,500.00	96,114.13	582,270
2023-07-26	110,000.00	117,500.00	100,000.00	101,800.00	101,392.93	1,451,925
2023-07-25	112,000.00	112,200.00	106,000.00	109,100.00	108,663.74	501,144
2023-07-24	106,500.00	112,000.00	105,000.00	109,200.00	108,763.34	726,241
2023-07-21	103,100.00	108,000.00	103,000.00	106,100.00	105,675.74	355,427
2023-07-20	104,200.00	109,500.00	102,600.00	106,500.00	106,074.14	707,776
2023-07-19	114,900.00	115,000.00	102,200.00	104,200.00	103,783.34	1,246,534
2023-07-18	100,300.00	115,800.00	99,900.00	115,800.00	115,336.95	1,963,915
2023-07-17	95,700.00	97,500.00	93,600.00	97,100.00	96,711.73	266,937
2023-07-14	95,600.00	95,600.00	91,500.00	94,800.00	94,420.92	405,808
2023-07-13	97,100.00	99,300.00	95,200.00	95,200.00	94,819.32	271,271
2023-07-12	99,400.00	100,500.00	96,000.00	96,600.00	96,213.73	177,480
2023-07-11	96,700.00	99,500.00	95,400.00	98,800.00	98,404.93	162,717
2023-07-10	98,600.00	99,200.00	94,600.00	96,000.00	95,616.12	201,444
2023-07-07	101,300.00	101,300.00	98,100.00	99,000.00	98,604.13	206,451
2023-07-06	104,200.00	106,800.00	101,000.00	102,000.00	101,592.13	475,145
2023-07-05	95,600.00	105,000.00	95,000.00	103,300.00	102,886.93	583,306
2023-07-04	98,000.00	98,000.00	94,700.00	95,600.00	95,217.72	245,213
2023-07-03	98,100.00	99,500.00	96,800.00	97,800.00	97,408.93	155,218
2023-06-30	93,300.00	96,700.00	93,200.00	96,500.00	96,114.13	109,962
2023-06-29	93,800.00	95,600.00	93,400.00	93,900.00	93,524.52	133,316
2023-06-28	97,600.00	97,900.00	93,300.00	93,800.00	93,424.92	175,333
2023-06-27	96,600.00	97,500.00	95,500.00	96,800.00	96,412.93	124,753
2023-06-26	99,000.00	99,700.00	96,700.00	97,300.00	96,910.93	134,851
2023-06-23	100,000.00	100,600.00	98,200.00	98,900.00	98,504.53	103,733
2023-06-22	97,700.00	100,500.00	97,700.00	98,800.00	98,404.93	155,031
2023-06-21	102,000.00	103,700.00	98,900.00	99,900.00	99,500.53	194,324
2023-06-20	104,600.00	105,000.00	101,200.00	102,000.00	101,592.13	208,198
2023-06-19	103,400.00	107,300.00	101,200.00	106,500.00	106,074.14	187,494
2023-06-16	104,100.00	104,900.00	100,800.00	103,300.00	102,886.93	148,163
2023-06-15	104,000.00	107,900.00	103,100.00	104,000.00	103,584.14	319,347
2023-06-14	111,000.00	111,000.00	100,900.00	102,900.00	102,488.53	481,661
2023-06-13	110,000.00	110,900.00	107,000.00	109,700.00	109,261.34	338,632
2023-06-12	109,700.00	110,000.00	107,400.00	109,000.00	108,564.14	448,478
2023-06-09	99,500.00	108,400.00	98,500.00	107,000.00	106,572.14	799,483
2023-06-08	97,500.00	98,500.00	96,400.00	97,800.00	97,408.93	160,625
2023-06-07	96,800.00	98,500.00	96,500.00	97,400.00	97,010.53	151,312
2023-06-05	98,300.00	98,400.00	95,700.00	96,400.00	96,014.53	199,892
2023-06-02	95,700.00	98,700.00	95,500.00	97,700.00	97,309.33	354,825
2023-06-01	94,700.00	96,500.00	93,000.00	93,500.00	93,126.12	168,178
2023-05-31	94,000.00	95,800.00	93,100.00	94,700.00	94,321.32	224,190
2023-05-30	91,500.00	94,200.00	90,000.00	94,000.00	93,624.12	277,687
2023-05-26	89,800.00	91,600.00	89,700.00	90,000.00	89,640.12	159,720
2023-05-25	90,400.00	91,000.00	88,500.00	89,200.00	88,843.32	145,220
2023-05-24	91,100.00	91,900.00	89,700.00	90,200.00	89,839.32	188,076
2023-05-23	89,100.00	92,200.00	88,500.00	91,300.00	90,934.92	381,900
2023-05-22	86,000.00	88,300.00	85,100.00	88,000.00	87,648.11	181,695
2023-05-19	87,600.00	87,700.00	85,300.00	86,000.00	85,656.11	245,541
2023-05-18	89,200.00	89,300.00	86,500.00	87,100.00	86,751.71	200,133
2023-05-17	87,100.00	87,800.00	86,200.00	87,500.00	87,150.11	184,938
2023-05-16	88,600.00	88,700.00	85,200.00	87,600.00	87,249.71	225,438
2023-05-15	88,400.00	88,400.00	85,700.00	87,900.00	87,548.51	194,438
2023-05-12	88,600.00	90,300.00	88,100.00	88,600.00	88,245.72	163,219
2023-05-11	89,400.00	91,700.00	88,200.00	88,800.00	88,444.92	232,535
2023-05-10	90,800.00	92,100.00	89,300.00	89,300.00	88,942.92	240,772
2023-05-09	96,500.00	96,700.00	89,300.00	91,500.00	91,134.12	524,518
2023-05-08	104,400.00	104,500.00	96,500.00	96,500.00	96,114.13	887,406

← NewerPage 14 of 21 · 1,227 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.