Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 80,100.00 | 80,200.00 | 74,700.00 | 75,700.00 | 75,587.01 | 218,961 |
| 2025-07-21 | 76,900.00 | 79,200.00 | 75,600.00 | 78,200.00 | 78,083.28 | 275,567 |
| 2025-07-18 | 72,100.00 | 77,900.00 | 71,100.00 | 77,300.00 | 77,184.63 | 733,618 |
| 2025-07-17 | 70,200.00 | 70,500.00 | 69,100.00 | 70,000.00 | 69,895.52 | 67,686 |
| 2025-07-16 | 70,900.00 | 70,900.00 | 69,800.00 | 69,900.00 | 69,795.67 | 85,391 |
| 2025-07-15 | 71,300.00 | 71,700.00 | 70,300.00 | 70,700.00 | 70,594.48 | 81,213 |
| 2025-07-14 | 72,000.00 | 72,100.00 | 70,300.00 | 71,100.00 | 70,993.88 | 115,358 |
| 2025-07-11 | 69,900.00 | 71,900.00 | 69,600.00 | 70,800.00 | 70,694.33 | 189,650 |
| 2025-07-10 | 69,700.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,296.42 | 80,756 |
| 2025-07-09 | 70,100.00 | 70,400.00 | 68,900.00 | 69,200.00 | 69,096.72 | 91,263 |
| 2025-07-08 | 70,400.00 | 71,500.00 | 69,100.00 | 69,800.00 | 69,695.82 | 133,606 |
| 2025-07-07 | 74,700.00 | 74,700.00 | 70,500.00 | 70,600.00 | 70,494.63 | 187,449 |
| 2025-07-04 | 73,400.00 | 75,000.00 | 71,900.00 | 74,000.00 | 73,889.55 | 161,212 |
| 2025-07-03 | 70,700.00 | 75,500.00 | 70,300.00 | 74,000.00 | 73,889.55 | 350,589 |
| 2025-07-02 | 70,500.00 | 70,800.00 | 69,000.00 | 70,300.00 | 70,195.07 | 108,482 |
| 2025-07-01 | 71,800.00 | 72,100.00 | 70,200.00 | 71,200.00 | 71,093.73 | 150,277 |
| 2025-06-30 | 73,900.00 | 76,700.00 | 71,100.00 | 71,600.00 | 71,493.13 | 457,138 |
| 2025-06-27 | 71,000.00 | 71,200.00 | 68,700.00 | 68,800.00 | 68,697.31 | 92,345 |
| 2025-06-26 | 70,400.00 | 71,100.00 | 68,600.00 | 70,400.00 | 70,294.93 | 135,433 |
| 2025-06-25 | 70,100.00 | 70,200.00 | 68,600.00 | 69,700.00 | 69,595.97 | 104,711 |
| 2025-06-24 | 68,400.00 | 70,600.00 | 68,200.00 | 69,300.00 | 69,196.57 | 169,646 |
| 2025-06-23 | 67,600.00 | 67,900.00 | 66,000.00 | 66,800.00 | 66,700.30 | 120,468 |
| 2025-06-20 | 67,200.00 | 70,200.00 | 66,900.00 | 69,000.00 | 68,897.01 | 159,541 |
| 2025-06-19 | 67,500.00 | 67,500.00 | 66,000.00 | 67,100.00 | 66,999.85 | 95,429 |
| 2025-06-18 | 66,200.00 | 68,400.00 | 66,200.00 | 66,600.00 | 66,500.60 | 99,629 |
| 2025-06-17 | 66,800.00 | 69,100.00 | 66,300.00 | 66,600.00 | 66,500.60 | 152,542 |
| 2025-06-16 | 69,800.00 | 69,900.00 | 66,300.00 | 66,400.00 | 66,300.90 | 216,056 |
| 2025-06-13 | 71,700.00 | 72,000.00 | 69,200.00 | 69,200.00 | 69,096.72 | 197,014 |
| 2025-06-12 | 72,000.00 | 73,900.00 | 71,800.00 | 72,100.00 | 71,992.39 | 138,921 |
| 2025-06-11 | 71,700.00 | 73,600.00 | 71,500.00 | 71,800.00 | 71,692.84 | 108,470 |
| 2025-06-10 | 72,000.00 | 72,300.00 | 70,600.00 | 71,100.00 | 70,993.88 | 94,868 |
| 2025-06-09 | 73,600.00 | 74,000.00 | 70,700.00 | 71,400.00 | 71,293.43 | 147,239 |
| 2025-06-05 | 74,000.00 | 75,700.00 | 73,200.00 | 74,600.00 | 74,488.66 | 91,569 |
| 2025-06-04 | 74,400.00 | 76,100.00 | 73,400.00 | 73,700.00 | 73,590.00 | 97,934 |
| 2025-06-02 | 75,300.00 | 76,200.00 | 73,100.00 | 73,300.00 | 73,190.60 | 68,497 |
| 2025-05-30 | 75,500.00 | 76,400.00 | 72,500.00 | 73,900.00 | 73,789.70 | 92,667 |
| 2025-05-29 | 77,000.00 | 77,400.00 | 75,200.00 | 76,100.00 | 75,986.42 | 157,581 |
| 2025-05-28 | 71,000.00 | 77,400.00 | 70,600.00 | 76,800.00 | 76,685.37 | 232,810 |
| 2025-05-27 | 71,700.00 | 71,800.00 | 69,200.00 | 70,200.00 | 70,095.22 | 76,034 |
| 2025-05-26 | 69,600.00 | 73,000.00 | 69,600.00 | 71,600.00 | 71,493.13 | 90,540 |
| 2025-05-23 | 73,000.00 | 73,100.00 | 69,500.00 | 69,900.00 | 69,795.67 | 92,359 |
| 2025-05-22 | 71,000.00 | 72,900.00 | 69,000.00 | 71,700.00 | 71,592.99 | 127,688 |
| 2025-05-21 | 70,000.00 | 71,500.00 | 69,800.00 | 70,000.00 | 69,895.52 | 70,749 |
| 2025-05-20 | 74,900.00 | 75,000.00 | 69,100.00 | 69,600.00 | 69,496.12 | 198,822 |
| 2025-05-19 | 72,500.00 | 74,700.00 | 72,500.00 | 73,500.00 | 73,390.30 | 86,826 |
| 2025-05-16 | 79,100.00 | 79,200.00 | 74,300.00 | 74,500.00 | 74,388.81 | 194,594 |
| 2025-05-15 | 80,100.00 | 80,500.00 | 78,400.00 | 78,600.00 | 78,482.69 | 73,745 |
| 2025-05-14 | 81,400.00 | 81,700.00 | 78,800.00 | 79,900.00 | 79,780.75 | 131,244 |
| 2025-05-13 | 85,000.00 | 85,000.00 | 81,100.00 | 81,200.00 | 81,078.81 | 74,138 |
| 2025-05-12 | 82,400.00 | 84,500.00 | 80,700.00 | 83,900.00 | 83,774.78 | 131,056 |
| 2025-05-09 | 82,700.00 | 82,700.00 | 79,700.00 | 80,400.00 | 80,280.00 | 75,933 |
| 2025-05-08 | 81,700.00 | 82,500.00 | 81,400.00 | 82,000.00 | 81,877.61 | 52,025 |
| 2025-05-07 | 83,400.00 | 83,400.00 | 80,800.00 | 81,700.00 | 81,578.06 | 57,291 |
| 2025-05-02 | 82,700.00 | 83,200.00 | 80,500.00 | 82,500.00 | 82,376.87 | 66,357 |
| 2025-04-30 | 84,300.00 | 85,300.00 | 81,700.00 | 82,600.00 | 82,476.72 | 71,200 |
| 2025-04-29 | 84,000.00 | 85,800.00 | 82,700.00 | 84,800.00 | 84,673.43 | 54,962 |
| 2025-04-28 | 86,100.00 | 86,900.00 | 83,500.00 | 83,700.00 | 83,575.07 | 81,154 |
| 2025-04-25 | 86,500.00 | 86,600.00 | 84,900.00 | 85,300.00 | 85,172.69 | 76,943 |
| 2025-04-24 | 87,500.00 | 87,500.00 | 84,100.00 | 85,000.00 | 84,873.13 | 101,623 |
| 2025-04-23 | 80,800.00 | 86,800.00 | 80,500.00 | 86,600.00 | 86,470.75 | 267,053 |
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.