Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	87,500.00	87,800.00	84,400.00	85,700.00	85,239.25	204,166
2022-08-10	83,500.00	87,800.00	83,100.00	85,900.00	85,438.18	296,445
2022-08-09	83,000.00	84,400.00	82,700.00	84,000.00	83,548.39	136,980
2022-08-08	83,300.00	84,800.00	82,700.00	83,200.00	82,752.69	145,604
2022-08-05	83,500.00	85,300.00	82,500.00	84,300.00	83,846.78	233,444
2022-08-04	81,700.00	85,000.00	80,400.00	83,400.00	82,951.62	363,736
2022-08-03	80,500.00	81,800.00	79,600.00	81,000.00	80,564.52	211,038
2022-08-02	79,500.00	82,000.00	77,100.00	80,400.00	79,967.75	655,383
2022-08-01	75,400.00	76,800.00	74,700.00	76,500.00	76,088.71	133,836
2022-07-29	76,200.00	76,500.00	74,500.00	74,700.00	74,298.39	163,981
2022-07-28	73,800.00	76,100.00	72,800.00	75,000.00	74,596.78	216,643
2022-07-27	72,500.00	72,800.00	71,600.00	72,400.00	72,010.76	54,878
2022-07-26	72,600.00	73,700.00	71,100.00	72,500.00	72,110.22	95,891
2022-07-25	74,200.00	74,200.00	71,700.00	73,300.00	72,905.92	132,258
2022-07-22	70,800.00	76,200.00	70,700.00	73,200.00	72,806.46	390,446
2022-07-21	69,900.00	70,600.00	69,300.00	70,200.00	69,822.58	83,885
2022-07-20	71,400.00	71,500.00	68,600.00	69,200.00	68,827.96	146,920
2022-07-19	65,600.00	71,100.00	65,300.00	69,200.00	68,827.96	243,956
2022-07-18	66,500.00	66,500.00	64,700.00	66,000.00	65,645.16	95,452
2022-07-15	65,700.00	66,200.00	64,400.00	64,800.00	64,451.62	72,498
2022-07-14	65,300.00	66,100.00	63,800.00	65,700.00	65,346.78	146,243
2022-07-13	62,300.00	64,700.00	61,200.00	64,400.00	64,053.77	93,194
2022-07-12	64,100.00	64,400.00	62,500.00	62,600.00	62,263.44	99,650
2022-07-11	66,100.00	66,500.00	64,500.00	65,200.00	64,849.47	68,934
2022-07-08	65,700.00	67,200.00	65,100.00	65,600.00	65,247.32	115,040
2022-07-07	64,600.00	66,300.00	64,500.00	64,800.00	64,451.62	102,899
2022-07-06	65,000.00	65,500.00	63,700.00	63,800.00	63,456.99	112,989
2022-07-05	62,900.00	65,400.00	62,800.00	65,000.00	64,650.54	169,445
2022-07-04	63,600.00	64,500.00	61,100.00	62,300.00	61,965.06	160,313
2022-07-01	66,000.00	67,000.00	63,100.00	63,300.00	62,959.68	243,844
2022-06-30	69,300.00	69,400.00	65,500.00	66,000.00	65,645.16	235,201
2022-06-29	71,500.00	71,500.00	69,000.00	69,300.00	68,927.42	188,726
2022-06-28	72,900.00	74,500.00	72,000.00	72,800.00	72,408.61	110,485
2022-06-27	72,600.00	74,100.00	72,000.00	73,400.00	73,005.38	127,674
2022-06-24	68,100.00	72,500.00	68,000.00	71,400.00	71,016.13	226,928
2022-06-23	72,000.00	73,300.00	67,400.00	67,500.00	67,137.10	337,785
2022-06-22	76,000.00	76,800.00	72,400.00	72,500.00	72,110.22	198,778
2022-06-21	77,800.00	78,600.00	72,600.00	74,600.00	74,198.93	343,113
2022-06-20	81,400.00	81,500.00	76,700.00	77,300.00	76,884.41	204,071
2022-06-17	77,500.00	80,100.00	76,400.00	80,100.00	79,669.36	192,128
2022-06-16	76,900.00	81,700.00	76,800.00	79,600.00	79,172.05	341,968
2022-06-15	79,400.00	80,000.00	74,000.00	74,800.00	74,397.85	321,331
2022-06-14	76,300.00	80,100.00	76,100.00	78,700.00	78,276.89	229,785
2022-06-13	81,600.00	82,000.00	77,700.00	78,000.00	77,580.65	303,704
2022-06-10	81,600.00	83,400.00	80,200.00	83,400.00	82,951.62	134,443
2022-06-09	82,000.00	82,300.00	80,800.00	81,600.00	81,161.29	133,459
2022-06-08	84,000.00	84,600.00	81,600.00	82,000.00	81,559.14	162,796
2022-06-07	87,000.00	87,000.00	83,400.00	83,500.00	83,051.08	187,837
2022-06-03	87,900.00	88,400.00	86,400.00	87,000.00	86,532.26	164,035
2022-06-02	88,700.00	89,900.00	86,500.00	86,600.00	86,134.41	251,913
2022-05-31	90,500.00	91,900.00	89,600.00	89,600.00	89,118.28	201,734
2022-05-30	89,500.00	89,900.00	88,100.00	89,900.00	89,416.67	175,722
2022-05-27	90,400.00	90,900.00	88,100.00	88,400.00	87,924.74	232,333
2022-05-26	90,600.00	91,200.00	88,500.00	88,900.00	88,422.05	240,662
2022-05-25	96,500.00	96,800.00	89,200.00	90,300.00	89,814.52	683,128
2022-05-24	99,500.00	100,200.00	95,800.00	95,800.00	95,284.95	390,085
2022-05-23	100,900.00	102,100.00	99,000.00	100,300.00	99,760.76	368,132
2022-05-20	96,500.00	102,100.00	95,800.00	99,800.00	99,263.45	730,610
2022-05-19	87,700.00	98,500.00	86,900.00	96,600.00	96,080.65	1,228,324
2022-05-18	87,800.00	90,800.00	87,700.00	90,100.00	89,615.60	530,295

← NewerPage 18 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.