Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	98,100.00	99,400.00	94,700.00	95,100.00	94,719.72	278,860
2023-05-02	98,700.00	100,900.00	97,500.00	98,500.00	98,106.13	267,154
2023-04-28	102,000.00	102,800.00	97,500.00	98,300.00	97,906.93	257,692
2023-04-27	97,200.00	100,700.00	96,800.00	100,600.00	100,197.73	302,956
2023-04-26	100,000.00	101,000.00	97,200.00	97,200.00	96,811.33	272,835
2023-04-25	105,400.00	106,400.00	98,700.00	100,000.00	99,600.13	482,750
2023-04-24	107,500.00	109,300.00	103,300.00	104,300.00	103,882.94	315,379
2023-04-21	109,800.00	113,500.00	107,000.00	107,900.00	107,468.54	382,482
2023-04-20	117,500.00	120,000.00	112,000.00	112,000.00	111,552.15	380,650
2023-04-19	115,600.00	120,600.00	115,500.00	119,500.00	119,022.16	279,023
2023-04-18	117,300.00	121,000.00	114,500.00	117,800.00	117,328.95	412,413
2023-04-17	115,400.00	119,000.00	112,700.00	116,200.00	115,735.35	353,257
2023-04-14	118,300.00	119,100.00	113,900.00	116,700.00	116,233.35	356,528
2023-04-13	115,300.00	117,800.00	111,700.00	115,600.00	115,137.75	622,197
2023-04-12	127,500.00	127,500.00	118,500.00	118,500.00	118,026.15	1,014,797
2023-04-11	132,200.00	133,200.00	123,000.00	130,500.00	129,978.17	760,177
2023-04-10	132,300.00	137,000.00	127,900.00	132,000.00	131,472.17	1,328,826
2023-04-07	124,900.00	138,300.00	122,100.00	129,300.00	128,782.97	2,784,824
2023-04-06	108,900.00	119,000.00	108,200.00	114,300.00	113,842.95	1,498,988
2023-04-05	103,100.00	108,800.00	102,300.00	108,100.00	107,667.74	492,831
2023-04-04	106,300.00	110,500.00	101,100.00	101,800.00	101,392.93	721,927
2023-04-03	105,200.00	113,900.00	102,500.00	107,400.00	106,970.54	1,421,182
2023-03-31	97,900.00	106,800.00	97,000.00	101,900.00	101,492.53	846,501
2023-03-30	101,500.00	101,500.00	97,200.00	97,900.00	97,508.53	341,506
2023-03-29	100,200.00	101,100.00	98,300.00	99,900.00	99,500.53	294,717
2023-03-28	99,000.00	102,500.00	97,000.00	99,900.00	99,500.53	544,986
2023-03-27	92,800.00	99,900.00	92,800.00	99,000.00	98,604.13	807,373
2023-03-24	97,700.00	97,700.00	90,200.00	92,000.00	91,632.12	471,096
2023-03-23	88,500.00	98,200.00	87,700.00	95,200.00	94,819.32	917,212
2023-03-22	89,400.00	89,900.00	88,100.00	89,100.00	88,743.72	177,858
2023-03-21	86,800.00	88,800.00	86,800.00	87,600.00	87,249.71	135,986
2023-03-20	84,000.00	87,000.00	83,100.00	86,300.00	85,954.91	208,720
2023-03-17	90,000.00	90,100.00	84,300.00	85,100.00	84,759.71	332,039
2023-03-16	89,000.00	90,300.00	87,000.00	88,800.00	88,444.92	206,202
2023-03-15	89,800.00	90,400.00	87,900.00	89,000.00	88,644.12	198,845
2023-03-14	90,100.00	90,100.00	86,400.00	87,200.00	86,851.31	216,046
2023-03-13	88,200.00	90,800.00	88,100.00	90,600.00	90,237.72	200,337
2023-03-10	90,100.00	91,800.00	88,000.00	89,200.00	88,843.32	373,636
2023-03-09	99,600.00	99,800.00	91,300.00	92,200.00	91,831.32	535,295
2023-03-08	100,300.00	102,500.00	99,200.00	99,600.00	99,201.73	284,485
2023-03-07	101,800.00	108,900.00	100,400.00	102,000.00	101,592.13	515,291
2023-03-06	102,900.00	107,400.00	100,600.00	102,900.00	102,488.53	668,291
2023-03-03	94,400.00	99,500.00	93,500.00	99,500.00	99,102.13	534,218
2023-03-02	95,900.00	96,300.00	93,500.00	93,500.00	93,126.12	257,409
2023-02-28	93,600.00	96,000.00	93,200.00	95,300.00	94,918.92	218,735
2023-02-27	90,600.00	93,600.00	90,600.00	93,000.00	92,628.12	129,765
2023-02-24	92,900.00	94,300.00	91,400.00	91,900.00	91,532.52	148,208
2023-02-23	94,300.00	95,900.00	91,000.00	92,700.00	92,329.32	206,093
2023-02-22	96,000.00	99,300.00	93,100.00	93,600.00	93,225.72	289,633
2023-02-21	95,000.00	98,900.00	94,000.00	97,400.00	97,010.53	259,039
2023-02-20	97,200.00	97,200.00	92,500.00	94,500.00	94,122.12	251,038
2023-02-17	95,500.00	102,000.00	94,200.00	97,100.00	96,711.73	532,621
2023-02-16	93,900.00	96,700.00	93,000.00	96,700.00	96,313.33	338,641
2023-02-15	92,600.00	94,800.00	90,800.00	91,900.00	91,532.52	337,272
2023-02-14	95,600.00	96,200.00	89,500.00	92,000.00	91,632.12	518,222
2023-02-13	95,100.00	98,000.00	94,300.00	96,100.00	95,715.73	268,089
2023-02-10	98,000.00	101,200.00	95,500.00	96,200.00	95,815.33	398,879
2023-02-09	90,700.00	97,000.00	89,600.00	96,900.00	96,512.53	471,299
2023-02-08	92,900.00	92,900.00	90,500.00	90,900.00	90,536.52	167,534
2023-02-07	88,900.00	92,300.00	88,800.00	91,800.00	91,432.92	340,075

← NewerPage 15 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.