Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	89,800.00	90,900.00	89,000.00	89,000.00	88,521.51	101,367
2022-11-09	91,800.00	92,100.00	90,200.00	90,600.00	90,112.91	104,125
2022-11-08	90,500.00	92,500.00	88,900.00	91,900.00	91,405.92	169,831
2022-11-07	90,900.00	91,100.00	89,100.00	90,600.00	90,112.91	84,663
2022-11-04	91,900.00	92,200.00	90,100.00	90,500.00	90,013.45	97,924
2022-11-03	88,100.00	92,100.00	87,400.00	91,200.00	90,709.68	135,927
2022-11-02	93,100.00	94,400.00	88,000.00	89,700.00	89,217.75	232,854
2022-11-01	90,400.00	93,400.00	90,300.00	92,200.00	91,704.31	144,911
2022-10-31	91,200.00	91,600.00	89,400.00	89,900.00	89,416.67	87,879
2022-10-28	88,800.00	91,200.00	88,200.00	89,400.00	88,919.36	127,487
2022-10-27	86,600.00	90,000.00	86,000.00	88,700.00	88,223.12	145,511
2022-10-26	88,000.00	89,200.00	85,200.00	85,600.00	85,139.79	95,416
2022-10-25	88,800.00	89,900.00	85,600.00	87,300.00	86,830.65	122,205
2022-10-24	89,700.00	90,000.00	87,200.00	88,500.00	88,024.20	86,998
2022-10-21	87,100.00	90,500.00	86,700.00	88,000.00	87,526.89	147,590
2022-10-20	90,000.00	91,200.00	87,100.00	87,500.00	87,029.57	169,276
2022-10-19	86,700.00	93,100.00	86,400.00	90,400.00	89,913.98	325,737
2022-10-18	87,500.00	87,800.00	84,300.00	86,400.00	85,935.49	113,759
2022-10-17	80,100.00	86,300.00	79,300.00	85,700.00	85,239.25	159,270
2022-10-14	81,400.00	82,800.00	81,000.00	81,800.00	81,360.22	100,691
2022-10-13	81,200.00	81,800.00	78,800.00	78,800.00	78,376.35	93,134
2022-10-12	80,900.00	82,000.00	79,200.00	81,700.00	81,260.76	77,080
2022-10-11	81,400.00	82,600.00	80,500.00	81,100.00	80,663.98	92,184
2022-10-07	83,700.00	86,200.00	83,100.00	84,100.00	83,647.85	81,991
2022-10-06	78,700.00	85,300.00	78,700.00	84,700.00	84,244.63	172,176
2022-10-05	82,600.00	84,500.00	78,100.00	78,300.00	77,879.04	142,768
2022-10-04	80,100.00	80,900.00	78,300.00	80,500.00	80,067.21	124,441
2022-09-30	80,700.00	82,400.00	78,600.00	79,100.00	78,674.74	175,486
2022-09-29	80,200.00	85,400.00	80,000.00	81,800.00	81,360.22	229,171
2022-09-28	83,500.00	83,600.00	77,800.00	78,500.00	78,077.96	186,557
2022-09-27	81,600.00	83,400.00	79,600.00	83,400.00	82,951.62	155,659
2022-09-26	84,100.00	84,300.00	80,500.00	81,600.00	81,161.29	168,307
2022-09-23	89,200.00	89,200.00	85,300.00	85,600.00	85,139.79	107,198
2022-09-22	86,000.00	89,700.00	85,900.00	89,000.00	88,521.51	102,173
2022-09-21	88,300.00	89,000.00	86,500.00	88,000.00	87,526.89	67,460
2022-09-20	89,100.00	89,900.00	87,800.00	88,200.00	87,725.81	78,257
2022-09-19	93,300.00	93,900.00	87,700.00	88,200.00	87,725.81	189,327
2022-09-16	95,900.00	97,300.00	93,100.00	93,300.00	92,798.39	141,416
2022-09-15	94,200.00	96,700.00	93,600.00	96,400.00	95,881.73	162,137
2022-09-14	92,200.00	94,700.00	92,200.00	93,600.00	93,096.78	135,430
2022-09-13	97,200.00	98,000.00	92,900.00	95,200.00	94,688.18	207,937
2022-09-08	98,800.00	98,900.00	95,700.00	95,700.00	95,185.49	184,792
2022-09-07	94,500.00	97,800.00	93,600.00	97,100.00	96,577.96	236,668
2022-09-06	94,600.00	96,400.00	93,200.00	94,200.00	93,693.55	147,915
2022-09-05	96,800.00	97,200.00	92,700.00	94,600.00	94,091.40	167,355
2022-09-02	97,700.00	99,000.00	96,300.00	96,700.00	96,180.11	157,384
2022-09-01	97,500.00	99,200.00	96,100.00	96,100.00	95,583.34	240,071
2022-08-31	98,000.00	99,000.00	97,200.00	98,400.00	97,870.97	201,345
2022-08-30	92,500.00	99,700.00	92,500.00	98,000.00	97,473.12	506,823
2022-08-29	88,500.00	92,400.00	88,200.00	91,500.00	91,008.07	218,197
2022-08-26	89,800.00	93,300.00	89,500.00	91,900.00	91,405.92	325,883
2022-08-25	86,500.00	89,800.00	85,500.00	89,500.00	89,018.82	246,616
2022-08-24	83,400.00	86,300.00	82,100.00	86,300.00	85,836.03	167,641
2022-08-23	82,600.00	84,300.00	81,000.00	83,000.00	82,553.77	132,240
2022-08-22	83,900.00	84,700.00	83,100.00	83,800.00	83,349.47	94,047
2022-08-19	86,100.00	87,700.00	85,500.00	85,500.00	85,040.33	121,028
2022-08-18	85,800.00	86,900.00	85,500.00	86,100.00	85,637.10	116,134
2022-08-17	87,200.00	88,200.00	86,600.00	87,000.00	86,532.26	114,587
2022-08-16	87,500.00	87,900.00	86,600.00	87,400.00	86,930.11	116,239
2022-08-12	85,900.00	87,300.00	85,300.00	87,000.00	86,532.26	133,881

← NewerPage 17 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.