Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	87,800.00	90,700.00	86,800.00	87,500.00	87,150.11	178,455
2023-02-03	88,100.00	88,500.00	86,800.00	87,500.00	87,150.11	88,373
2023-02-02	87,900.00	88,700.00	86,300.00	87,500.00	87,150.11	103,234
2023-02-01	86,200.00	88,000.00	85,700.00	86,500.00	86,154.11	113,514
2023-01-31	85,100.00	86,000.00	84,200.00	85,700.00	85,357.31	98,970
2023-01-30	85,200.00	88,300.00	84,000.00	85,700.00	85,357.31	209,569
2023-01-27	86,600.00	86,700.00	83,400.00	84,000.00	83,664.11	124,809
2023-01-26	82,300.00	85,700.00	81,300.00	85,200.00	84,859.31	255,490
2023-01-25	81,900.00	82,900.00	81,200.00	81,900.00	81,572.51	76,753
2023-01-20	80,000.00	81,300.00	79,900.00	80,700.00	80,377.31	57,114
2023-01-19	80,700.00	81,400.00	79,200.00	79,700.00	79,381.30	87,803
2023-01-18	81,500.00	82,400.00	80,400.00	81,600.00	81,273.71	57,995
2023-01-17	81,900.00	82,400.00	80,600.00	80,900.00	80,576.51	95,024
2023-01-16	81,900.00	82,900.00	81,400.00	81,900.00	81,572.51	65,289
2023-01-13	82,700.00	83,400.00	81,200.00	81,900.00	81,572.51	92,432
2023-01-12	83,500.00	83,600.00	82,100.00	82,700.00	82,369.31	64,686
2023-01-11	81,600.00	82,800.00	81,400.00	82,000.00	81,672.11	122,309
2023-01-10	81,600.00	83,100.00	80,600.00	80,800.00	80,476.91	109,522
2023-01-09	80,900.00	82,400.00	80,800.00	81,300.00	80,974.91	133,525
2023-01-06	77,900.00	79,800.00	77,000.00	79,300.00	78,982.90	88,361
2023-01-05	79,800.00	79,900.00	77,200.00	77,500.00	77,190.10	104,652
2023-01-04	76,800.00	80,200.00	75,800.00	79,200.00	78,883.30	140,182
2023-01-03	75,000.00	78,700.00	73,800.00	78,100.00	77,787.70	252,961
2023-01-02	71,800.00	75,700.00	71,800.00	72,900.00	72,608.49	175,848
2022-12-29	70,000.00	71,200.00	69,700.00	71,000.00	70,716.09	112,357
2022-12-28	71,100.00	71,500.00	69,300.00	70,100.00	69,819.69	213,955
2022-12-27	71,600.00	73,600.00	71,600.00	72,300.00	71,911.29	149,784
2022-12-26	70,300.00	72,700.00	70,300.00	71,800.00	71,413.98	159,081
2022-12-23	73,700.00	74,000.00	70,100.00	70,300.00	69,922.05	273,960
2022-12-22	76,000.00	76,600.00	74,900.00	75,500.00	75,094.09	95,312
2022-12-21	76,300.00	76,600.00	75,000.00	75,200.00	74,795.70	85,445
2022-12-20	76,600.00	78,200.00	75,200.00	75,700.00	75,293.01	127,672
2022-12-19	78,600.00	79,100.00	75,800.00	76,600.00	76,188.18	167,439
2022-12-16	78,000.00	80,200.00	77,500.00	79,100.00	78,674.74	87,202
2022-12-15	79,400.00	81,700.00	79,000.00	79,200.00	78,774.20	104,990
2022-12-14	78,300.00	80,700.00	78,200.00	80,100.00	79,669.36	128,427
2022-12-13	80,500.00	81,400.00	77,600.00	78,600.00	78,177.42	249,191
2022-12-12	81,200.00	81,600.00	80,000.00	81,000.00	80,564.52	106,902
2022-12-09	92,100.00	92,200.00	80,300.00	81,200.00	80,763.44	593,959
2022-12-08	90,300.00	92,200.00	90,100.00	91,200.00	90,709.68	92,384
2022-12-07	88,300.00	91,700.00	88,200.00	90,700.00	90,212.37	78,186
2022-12-06	89,400.00	90,300.00	88,300.00	88,700.00	88,223.12	64,235
2022-12-05	93,000.00	93,100.00	90,100.00	90,600.00	90,112.91	97,668
2022-12-02	93,400.00	93,800.00	91,900.00	92,300.00	91,803.77	85,941
2022-12-01	91,600.00	93,400.00	91,300.00	93,200.00	92,698.93	183,100
2022-11-30	89,300.00	89,900.00	87,400.00	89,900.00	89,416.67	75,591
2022-11-29	88,600.00	89,800.00	87,500.00	89,100.00	88,620.97	45,765
2022-11-28	90,800.00	91,200.00	88,100.00	88,900.00	88,422.05	88,266
2022-11-25	90,100.00	92,000.00	88,800.00	90,800.00	90,311.83	104,915
2022-11-24	88,000.00	90,500.00	87,500.00	89,900.00	89,416.67	129,395
2022-11-23	85,800.00	86,700.00	84,700.00	86,500.00	86,034.95	102,141
2022-11-22	85,500.00	86,500.00	84,100.00	84,700.00	84,244.63	122,023
2022-11-21	89,600.00	89,900.00	85,300.00	85,800.00	85,338.71	172,636
2022-11-18	93,900.00	94,300.00	89,200.00	89,600.00	89,118.28	183,551
2022-11-17	93,000.00	94,300.00	92,700.00	93,100.00	92,599.47	69,066
2022-11-16	94,300.00	94,400.00	91,100.00	93,500.00	92,997.32	121,671
2022-11-15	94,000.00	96,000.00	93,300.00	94,200.00	93,693.55	132,487
2022-11-14	93,000.00	95,900.00	92,800.00	94,900.00	94,389.79	270,088
2022-11-11	93,000.00	93,500.00	90,600.00	92,700.00	92,201.62	307,144
2022-11-10	89,800.00	90,900.00	89,000.00	89,000.00	88,521.51	101,367

← NewerPage 16 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.