Daejoo Electronic Materials Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	88,600.00	92,400.00	87,800.00	89,400.00	88,919.36	280,019
2022-02-16	88,500.00	88,900.00	86,500.00	88,700.00	88,223.12	225,789
2022-02-15	88,000.00	89,400.00	85,800.00	86,000.00	85,537.64	171,274
2022-02-14	88,300.00	90,900.00	87,600.00	88,000.00	87,526.89	165,040
2022-02-11	90,300.00	92,900.00	89,400.00	90,700.00	90,212.37	173,612
2022-02-10	96,000.00	96,500.00	91,800.00	92,100.00	91,604.84	174,044
2022-02-09	92,400.00	97,300.00	91,500.00	95,400.00	94,887.10	277,156
2022-02-08	91,600.00	93,700.00	90,300.00	91,300.00	90,809.14	179,903
2022-02-07	92,700.00	93,000.00	89,400.00	91,000.00	90,510.76	202,110
2022-02-04	89,000.00	92,000.00	88,500.00	92,000.00	91,505.38	241,695
2022-02-03	90,400.00	91,600.00	88,300.00	89,900.00	89,416.67	278,284
2022-01-28	89,700.00	91,200.00	80,800.00	87,800.00	87,327.96	741,470
2022-01-27	99,500.00	99,700.00	91,200.00	91,400.00	90,908.61	499,964
2022-01-26	100,300.00	103,800.00	96,300.00	98,200.00	97,672.05	514,971
2022-01-25	99,900.00	102,900.00	98,500.00	99,300.00	98,766.13	375,636
2022-01-24	101,900.00	102,300.00	98,700.00	99,600.00	99,064.52	263,160
2022-01-21	104,100.00	105,500.00	101,900.00	103,300.00	102,744.63	312,578
2022-01-20	97,000.00	105,500.00	96,600.00	105,000.00	104,435.49	722,618
2022-01-19	96,700.00	98,900.00	95,100.00	95,600.00	95,086.03	174,543
2022-01-18	97,300.00	101,900.00	96,000.00	98,500.00	97,970.44	265,283
2022-01-17	94,000.00	97,900.00	94,000.00	97,300.00	96,776.89	211,804
2022-01-14	93,300.00	94,600.00	91,300.00	94,000.00	93,494.63	195,887
2022-01-13	97,900.00	99,100.00	95,100.00	95,400.00	94,887.10	206,454
2022-01-12	95,000.00	99,300.00	95,000.00	96,400.00	95,881.73	281,132
2022-01-11	94,400.00	97,400.00	93,200.00	93,700.00	93,196.24	174,667
2022-01-10	96,000.00	96,600.00	93,300.00	94,300.00	93,793.02	196,460
2022-01-07	96,600.00	98,600.00	96,400.00	96,600.00	96,080.65	136,126
2022-01-06	97,100.00	100,500.00	96,500.00	96,500.00	95,981.19	229,536
2022-01-05	103,000.00	103,000.00	99,500.00	99,700.00	99,163.98	223,707
2022-01-04	104,700.00	105,400.00	100,000.00	103,400.00	102,844.09	244,082
2022-01-03	107,800.00	107,800.00	102,500.00	103,200.00	102,645.17	300,438
2021-12-30	104,100.00	107,300.00	102,800.00	106,600.00	106,026.89	262,317
2021-12-29	103,700.00	108,500.00	102,800.00	105,500.00	104,932.80	550,795
2021-12-28	98,900.00	103,000.00	98,100.00	102,300.00	101,650.54	541,715
2021-12-27	102,200.00	102,200.00	98,100.00	98,300.00	97,675.94	321,208
2021-12-24	100,200.00	103,000.00	98,700.00	101,500.00	100,855.62	422,253
2021-12-23	100,000.00	100,400.00	98,000.00	99,100.00	98,470.86	281,158
2021-12-22	99,300.00	102,400.00	97,700.00	97,900.00	97,278.48	286,378
2021-12-21	99,100.00	99,600.00	93,500.00	98,000.00	97,377.84	369,039
2021-12-20	99,500.00	101,000.00	98,000.00	98,900.00	98,272.13	197,593
2021-12-17	98,400.00	101,000.00	97,600.00	100,000.00	99,365.14	209,496
2021-12-16	102,100.00	105,200.00	100,300.00	100,400.00	99,762.61	307,373
2021-12-15	101,800.00	102,600.00	99,000.00	100,600.00	99,961.34	346,447
2021-12-14	106,000.00	106,400.00	100,500.00	101,200.00	100,557.53	487,622
2021-12-13	110,000.00	110,700.00	107,200.00	107,500.00	106,817.53	242,098
2021-12-10	112,300.00	113,600.00	110,000.00	110,000.00	109,301.66	217,012
2021-12-09	115,000.00	116,100.00	112,300.00	114,000.00	113,276.26	240,665
2021-12-08	109,900.00	115,700.00	109,300.00	114,000.00	113,276.26	505,475
2021-12-07	108,200.00	111,100.00	107,100.00	107,700.00	107,016.26	266,833
2021-12-06	110,000.00	111,300.00	107,100.00	108,100.00	107,413.72	323,770
2021-12-03	112,500.00	114,600.00	108,000.00	112,500.00	111,785.79	399,068
2021-12-02	119,400.00	121,000.00	110,300.00	112,100.00	111,388.33	681,768
2021-12-01	122,500.00	123,500.00	115,000.00	122,000.00	121,225.48	524,210
2021-11-30	126,000.00	128,400.00	118,900.00	121,600.00	120,828.02	607,542
2021-11-29	121,500.00	126,200.00	120,500.00	122,100.00	121,324.84	593,168
2021-11-26	117,000.00	130,500.00	116,700.00	125,600.00	124,802.62	1,482,671
2021-11-25	117,300.00	121,000.00	115,300.00	117,000.00	116,257.22	551,730
2021-11-24	110,100.00	117,400.00	110,100.00	116,800.00	116,058.49	490,481
2021-11-23	108,000.00	113,100.00	106,500.00	110,400.00	109,699.12	310,013
2021-11-22	114,300.00	115,900.00	106,200.00	109,100.00	108,407.37	575,801

← NewerPage 20 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.