Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	80,300.00	86,900.00	80,300.00	86,200.00	85,736.56	379,176
2022-05-16	80,500.00	82,500.00	79,500.00	80,800.00	80,365.60	180,675
2022-05-13	78,000.00	79,700.00	77,700.00	79,400.00	78,973.12	115,214
2022-05-12	80,300.00	80,800.00	77,100.00	77,100.00	76,685.49	201,602
2022-05-11	79,300.00	82,400.00	78,800.00	82,000.00	81,559.14	112,021
2022-05-10	78,300.00	80,800.00	76,600.00	80,000.00	79,569.90	183,839
2022-05-09	83,300.00	83,400.00	80,500.00	80,500.00	80,067.21	134,463
2022-05-06	82,000.00	85,700.00	81,900.00	83,800.00	83,349.47	131,967
2022-05-04	84,400.00	86,600.00	83,800.00	83,800.00	83,349.47	147,683
2022-05-03	82,700.00	84,000.00	82,600.00	83,700.00	83,250.00	117,103
2022-05-02	81,900.00	82,200.00	80,500.00	81,900.00	81,459.68	175,210
2022-04-29	82,400.00	84,000.00	81,700.00	83,500.00	83,051.08	103,740
2022-04-28	83,600.00	84,000.00	81,000.00	81,900.00	81,459.68	95,644
2022-04-27	80,200.00	83,200.00	80,200.00	83,000.00	82,553.77	135,798
2022-04-26	83,300.00	85,300.00	82,900.00	83,800.00	83,349.47	104,644
2022-04-25	83,700.00	85,000.00	82,700.00	82,900.00	82,454.31	213,921
2022-04-22	88,500.00	88,500.00	85,300.00	86,500.00	86,034.95	257,725
2022-04-21	89,100.00	90,600.00	88,700.00	88,800.00	88,322.59	183,510
2022-04-20	91,000.00	92,200.00	89,100.00	89,200.00	88,720.43	179,215
2022-04-19	91,000.00	91,300.00	89,300.00	90,000.00	89,516.13	175,447
2022-04-18	92,500.00	92,900.00	89,600.00	90,000.00	89,516.13	223,810
2022-04-15	93,100.00	94,200.00	92,300.00	93,000.00	92,500.00	128,825
2022-04-14	97,500.00	97,700.00	94,200.00	94,200.00	93,693.55	147,402
2022-04-13	92,800.00	98,500.00	92,700.00	96,300.00	95,782.26	274,066
2022-04-12	91,600.00	93,300.00	91,000.00	92,600.00	92,102.16	122,306
2022-04-11	98,100.00	99,900.00	92,900.00	93,200.00	92,698.93	296,013
2022-04-08	94,000.00	98,500.00	94,000.00	98,100.00	97,572.59	322,801
2022-04-07	94,600.00	95,000.00	92,500.00	93,500.00	92,997.32	164,815
2022-04-06	96,500.00	98,300.00	95,200.00	96,300.00	95,782.26	205,002
2022-04-05	94,900.00	99,800.00	94,700.00	98,200.00	97,672.05	366,952
2022-04-04	91,800.00	94,000.00	90,900.00	93,800.00	93,295.70	109,868
2022-04-01	94,200.00	95,000.00	91,900.00	92,200.00	91,704.31	186,382
2022-03-31	92,400.00	95,900.00	92,300.00	95,200.00	94,688.18	187,379
2022-03-30	93,300.00	94,700.00	93,200.00	93,800.00	93,295.70	87,659
2022-03-29	92,900.00	95,200.00	91,500.00	93,100.00	92,599.47	179,591
2022-03-28	92,800.00	92,800.00	90,300.00	91,200.00	90,709.68	92,829
2022-03-25	94,900.00	95,100.00	92,500.00	93,000.00	92,500.00	119,874
2022-03-24	92,300.00	94,200.00	91,300.00	93,600.00	93,096.78	86,061
2022-03-23	93,800.00	94,800.00	92,900.00	93,300.00	92,798.39	151,269
2022-03-22	91,400.00	92,700.00	90,400.00	91,400.00	90,908.61	90,200
2022-03-21	92,700.00	93,500.00	91,300.00	91,300.00	90,809.14	138,044
2022-03-18	89,600.00	91,700.00	88,800.00	91,700.00	91,206.99	195,480
2022-03-17	86,800.00	89,800.00	86,000.00	88,900.00	88,422.05	231,158
2022-03-16	83,400.00	84,900.00	82,200.00	84,100.00	83,647.85	140,756
2022-03-15	80,700.00	82,400.00	79,300.00	81,200.00	80,763.44	155,490
2022-03-14	88,200.00	88,700.00	81,100.00	81,500.00	81,061.83	357,726
2022-03-11	89,300.00	91,000.00	88,700.00	89,200.00	88,720.43	110,833
2022-03-10	87,900.00	90,500.00	87,500.00	90,000.00	89,516.13	166,040
2022-03-08	85,700.00	87,900.00	85,100.00	85,600.00	85,139.79	114,746
2022-03-07	87,000.00	88,700.00	86,100.00	87,100.00	86,631.72	115,654
2022-03-04	91,200.00	91,200.00	88,000.00	88,500.00	88,024.20	227,192
2022-03-03	92,100.00	92,500.00	90,600.00	92,000.00	91,505.38	104,995
2022-03-02	88,700.00	91,800.00	88,200.00	90,500.00	90,013.45	154,902
2022-02-28	87,500.00	89,600.00	86,900.00	89,400.00	88,919.36	113,002
2022-02-25	85,400.00	89,100.00	85,400.00	88,200.00	87,725.81	229,099
2022-02-24	86,800.00	87,600.00	83,100.00	83,500.00	83,051.08	223,647
2022-02-23	87,700.00	88,400.00	86,600.00	88,000.00	87,526.89	100,114
2022-02-22	86,900.00	90,100.00	86,800.00	86,900.00	86,432.80	140,278
2022-02-21	87,500.00	89,800.00	85,800.00	89,300.00	88,819.90	170,120
2022-02-18	87,500.00	89,800.00	87,000.00	89,400.00	88,919.36	120,783

← NewerPage 19 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.