Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 76,700.00 | 77,800.00 | 74,300.00 | 75,500.00 | 75,387.31 | 225,146 |
| 2025-10-21 | 73,800.00 | 78,700.00 | 72,500.00 | 75,100.00 | 74,987.91 | 410,318 |
| 2025-10-20 | 74,200.00 | 74,700.00 | 71,700.00 | 73,900.00 | 73,789.70 | 175,915 |
| 2025-10-17 | 73,200.00 | 77,600.00 | 71,600.00 | 75,300.00 | 75,187.61 | 636,288 |
| 2025-10-16 | 68,300.00 | 71,900.00 | 68,000.00 | 71,800.00 | 71,692.84 | 322,358 |
| 2025-10-15 | 68,600.00 | 68,700.00 | 67,100.00 | 68,000.00 | 67,898.51 | 92,635 |
| 2025-10-14 | 67,500.00 | 69,500.00 | 67,000.00 | 67,600.00 | 67,499.10 | 193,766 |
| 2025-10-13 | 64,000.00 | 67,000.00 | 63,100.00 | 66,500.00 | 66,400.75 | 80,722 |
| 2025-10-10 | 66,100.00 | 66,100.00 | 63,700.00 | 64,900.00 | 64,803.13 | 100,339 |
| 2025-10-02 | 66,300.00 | 66,900.00 | 66,000.00 | 66,000.00 | 65,901.49 | 61,696 |
| 2025-10-01 | 66,100.00 | 66,900.00 | 65,900.00 | 66,000.00 | 65,901.49 | 40,842 |
| 2025-09-30 | 66,600.00 | 67,300.00 | 66,000.00 | 66,000.00 | 65,901.49 | 42,186 |
| 2025-09-29 | 67,800.00 | 67,800.00 | 66,000.00 | 66,600.00 | 66,500.60 | 48,912 |
| 2025-09-26 | 68,700.00 | 68,700.00 | 66,500.00 | 66,800.00 | 66,700.30 | 98,494 |
| 2025-09-25 | 68,700.00 | 69,200.00 | 68,200.00 | 68,800.00 | 68,697.31 | 88,466 |
| 2025-09-24 | 71,000.00 | 71,000.00 | 68,600.00 | 68,700.00 | 68,597.46 | 81,945 |
| 2025-09-23 | 70,100.00 | 70,700.00 | 69,500.00 | 70,700.00 | 70,594.48 | 62,625 |
| 2025-09-22 | 69,800.00 | 71,100.00 | 69,200.00 | 69,600.00 | 69,496.12 | 70,113 |
| 2025-09-19 | 70,700.00 | 70,700.00 | 69,600.00 | 69,700.00 | 69,595.97 | 49,177 |
| 2025-09-18 | 70,100.00 | 70,900.00 | 69,200.00 | 70,900.00 | 70,794.18 | 74,171 |
| 2025-09-17 | 69,900.00 | 70,500.00 | 69,200.00 | 69,700.00 | 69,595.97 | 56,279 |
| 2025-09-16 | 69,700.00 | 70,000.00 | 69,300.00 | 69,300.00 | 69,196.57 | 64,213 |
| 2025-09-15 | 69,700.00 | 70,500.00 | 69,000.00 | 69,100.00 | 68,996.87 | 61,355 |
| 2025-09-12 | 69,600.00 | 70,000.00 | 69,000.00 | 69,100.00 | 68,996.87 | 75,314 |
| 2025-09-11 | 68,900.00 | 69,800.00 | 68,400.00 | 68,400.00 | 68,297.91 | 60,698 |
| 2025-09-10 | 68,500.00 | 68,700.00 | 67,900.00 | 68,300.00 | 68,198.06 | 61,597 |
| 2025-09-09 | 69,300.00 | 69,400.00 | 68,200.00 | 68,600.00 | 68,497.61 | 55,338 |
| 2025-09-08 | 68,200.00 | 68,700.00 | 67,700.00 | 68,600.00 | 68,497.61 | 40,720 |
| 2025-09-05 | 69,000.00 | 69,100.00 | 68,000.00 | 68,200.00 | 68,098.21 | 53,271 |
| 2025-09-04 | 69,300.00 | 69,900.00 | 68,000.00 | 68,500.00 | 68,397.76 | 54,289 |
| 2025-09-03 | 67,500.00 | 68,000.00 | 67,200.00 | 67,900.00 | 67,798.66 | 55,427 |
| 2025-09-02 | 67,900.00 | 68,400.00 | 67,200.00 | 67,600.00 | 67,499.10 | 53,420 |
| 2025-09-01 | 68,900.00 | 69,000.00 | 67,200.00 | 67,400.00 | 67,299.40 | 80,702 |
| 2025-08-29 | 70,800.00 | 70,900.00 | 69,100.00 | 69,300.00 | 69,196.57 | 85,557 |
| 2025-08-28 | 72,100.00 | 72,100.00 | 70,600.00 | 70,600.00 | 70,494.63 | 53,011 |
| 2025-08-27 | 72,300.00 | 73,000.00 | 71,300.00 | 71,900.00 | 71,792.69 | 49,164 |
| 2025-08-26 | 71,900.00 | 72,400.00 | 71,500.00 | 71,700.00 | 71,592.99 | 42,475 |
| 2025-08-25 | 71,600.00 | 72,500.00 | 71,200.00 | 72,100.00 | 71,992.39 | 47,644 |
| 2025-08-22 | 71,000.00 | 71,700.00 | 70,000.00 | 70,400.00 | 70,294.93 | 62,599 |
| 2025-08-21 | 71,300.00 | 71,900.00 | 70,700.00 | 71,000.00 | 70,894.03 | 44,713 |
| 2025-08-20 | 71,500.00 | 72,200.00 | 70,300.00 | 71,300.00 | 71,193.58 | 80,202 |
| 2025-08-19 | 74,100.00 | 74,300.00 | 72,000.00 | 72,500.00 | 72,391.79 | 81,576 |
| 2025-08-18 | 76,500.00 | 76,750.00 | 73,200.00 | 73,200.00 | 73,090.75 | 155,411 |
| 2025-08-14 | 77,200.00 | 79,000.00 | 76,300.00 | 77,400.00 | 77,284.48 | 127,420 |
| 2025-08-13 | 78,000.00 | 78,300.00 | 76,000.00 | 76,700.00 | 76,585.52 | 73,179 |
| 2025-08-12 | 77,500.00 | 78,700.00 | 76,500.00 | 76,600.00 | 76,485.67 | 109,321 |
| 2025-08-11 | 76,200.00 | 79,000.00 | 76,100.00 | 77,900.00 | 77,783.73 | 185,375 |
| 2025-08-08 | 75,700.00 | 76,200.00 | 75,000.00 | 75,200.00 | 75,087.76 | 57,627 |
| 2025-08-07 | 76,600.00 | 76,700.00 | 75,100.00 | 75,700.00 | 75,587.01 | 68,130 |
| 2025-08-06 | 76,100.00 | 77,200.00 | 75,000.00 | 76,000.00 | 75,886.57 | 107,290 |
| 2025-08-05 | 72,400.00 | 76,800.00 | 72,300.00 | 75,700.00 | 75,587.01 | 227,530 |
| 2025-08-04 | 71,300.00 | 72,000.00 | 70,100.00 | 71,400.00 | 71,293.43 | 64,059 |
| 2025-08-01 | 73,100.00 | 74,000.00 | 70,600.00 | 70,900.00 | 70,794.18 | 140,628 |
| 2025-07-31 | 79,000.00 | 79,000.00 | 73,000.00 | 73,800.00 | 73,689.85 | 225,698 |
| 2025-07-30 | 75,500.00 | 78,900.00 | 75,000.00 | 77,300.00 | 77,184.63 | 194,541 |
| 2025-07-29 | 76,200.00 | 76,400.00 | 74,400.00 | 75,500.00 | 75,387.31 | 77,479 |
| 2025-07-28 | 77,000.00 | 77,800.00 | 76,100.00 | 76,700.00 | 76,585.52 | 86,479 |
| 2025-07-25 | 78,100.00 | 78,100.00 | 75,800.00 | 76,700.00 | 76,585.52 | 125,696 |
| 2025-07-24 | 77,500.00 | 79,700.00 | 76,900.00 | 78,600.00 | 78,482.69 | 228,727 |
| 2025-07-23 | 78,200.00 | 78,300.00 | 75,800.00 | 78,000.00 | 77,883.58 | 166,947 |
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.