Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 80,800.00 | 86,800.00 | 80,500.00 | 86,600.00 | 86,470.75 | 267,053 |
| 2025-04-22 | 79,800.00 | 80,900.00 | 78,500.00 | 78,700.00 | 78,582.54 | 94,026 |
| 2025-04-21 | 80,600.00 | 81,900.00 | 79,800.00 | 80,300.00 | 80,180.15 | 86,171 |
| 2025-04-18 | 81,600.00 | 81,800.00 | 80,500.00 | 81,200.00 | 81,078.81 | 94,286 |
| 2025-04-17 | 81,300.00 | 82,600.00 | 81,200.00 | 82,100.00 | 81,977.46 | 49,942 |
| 2025-04-16 | 84,700.00 | 87,500.00 | 81,100.00 | 81,500.00 | 81,378.36 | 112,323 |
| 2025-04-15 | 84,000.00 | 84,300.00 | 82,300.00 | 83,600.00 | 83,475.22 | 64,988 |
| 2025-04-14 | 84,500.00 | 85,700.00 | 83,400.00 | 83,900.00 | 83,774.78 | 110,057 |
| 2025-04-11 | 82,700.00 | 83,600.00 | 80,900.00 | 83,400.00 | 83,275.52 | 95,040 |
| 2025-04-10 | 83,000.00 | 84,000.00 | 81,500.00 | 83,900.00 | 83,774.78 | 100,106 |
| 2025-04-09 | 80,200.00 | 81,000.00 | 77,000.00 | 77,000.00 | 76,885.07 | 115,130 |
| 2025-04-08 | 82,600.00 | 83,200.00 | 79,800.00 | 80,000.00 | 79,880.60 | 86,333 |
| 2025-04-07 | 82,100.00 | 84,600.00 | 80,700.00 | 80,800.00 | 80,679.40 | 99,111 |
| 2025-04-04 | 81,800.00 | 86,500.00 | 81,200.00 | 85,000.00 | 84,873.13 | 137,871 |
| 2025-04-03 | 78,900.00 | 83,500.00 | 78,600.00 | 82,700.00 | 82,576.57 | 95,327 |
| 2025-04-02 | 84,300.00 | 85,500.00 | 81,400.00 | 81,800.00 | 81,677.91 | 87,474 |
| 2025-04-01 | 83,700.00 | 84,600.00 | 82,200.00 | 83,300.00 | 83,175.67 | 99,579 |
| 2025-03-31 | 83,200.00 | 84,000.00 | 81,400.00 | 82,900.00 | 82,776.27 | 158,700 |
| 2025-03-28 | 89,100.00 | 89,400.00 | 85,200.00 | 86,000.00 | 85,871.64 | 131,218 |
| 2025-03-27 | 88,800.00 | 91,300.00 | 88,200.00 | 88,600.00 | 88,467.76 | 150,182 |
| 2025-03-26 | 100,600.00 | 101,800.00 | 88,200.00 | 90,300.00 | 90,165.22 | 486,253 |
| 2025-03-25 | 103,100.00 | 108,500.00 | 98,600.00 | 99,100.00 | 98,952.09 | 209,467 |
| 2025-03-24 | 101,800.00 | 102,800.00 | 99,500.00 | 101,900.00 | 101,747.91 | 53,063 |
| 2025-03-21 | 105,700.00 | 105,700.00 | 101,500.00 | 101,600.00 | 101,448.36 | 113,860 |
| 2025-03-20 | 108,000.00 | 108,500.00 | 104,100.00 | 104,700.00 | 104,543.73 | 119,027 |
| 2025-03-19 | 104,500.00 | 108,600.00 | 103,800.00 | 106,400.00 | 106,241.19 | 184,663 |
| 2025-03-18 | 100,600.00 | 104,900.00 | 100,600.00 | 104,500.00 | 104,344.03 | 185,061 |
| 2025-03-17 | 99,900.00 | 100,800.00 | 98,300.00 | 100,400.00 | 100,250.15 | 92,988 |
| 2025-03-14 | 99,100.00 | 101,000.00 | 97,600.00 | 98,800.00 | 98,652.54 | 144,912 |
| 2025-03-13 | 101,100.00 | 102,100.00 | 98,700.00 | 99,100.00 | 98,952.09 | 157,837 |
| 2025-03-12 | 100,000.00 | 101,000.00 | 98,800.00 | 100,300.00 | 100,150.30 | 88,637 |
| 2025-03-11 | 99,200.00 | 101,200.00 | 98,600.00 | 99,400.00 | 99,251.64 | 167,570 |
| 2025-03-10 | 100,700.00 | 104,600.00 | 100,000.00 | 103,300.00 | 103,145.82 | 126,531 |
| 2025-03-07 | 98,000.00 | 102,400.00 | 97,500.00 | 100,800.00 | 100,649.55 | 123,708 |
| 2025-03-06 | 103,500.00 | 106,800.00 | 99,000.00 | 99,800.00 | 99,651.04 | 197,594 |
| 2025-03-05 | 102,000.00 | 103,600.00 | 100,400.00 | 102,200.00 | 102,047.46 | 181,610 |
| 2025-03-04 | 103,900.00 | 107,400.00 | 100,500.00 | 102,000.00 | 101,847.76 | 209,656 |
| 2025-02-28 | 110,300.00 | 110,800.00 | 103,700.00 | 104,100.00 | 103,944.63 | 323,034 |
| 2025-02-27 | 115,600.00 | 116,700.00 | 111,600.00 | 112,900.00 | 112,731.49 | 199,099 |
| 2025-02-26 | 115,000.00 | 119,100.00 | 113,700.00 | 115,500.00 | 115,327.61 | 287,381 |
| 2025-02-25 | 116,600.00 | 117,500.00 | 112,700.00 | 115,000.00 | 114,828.36 | 253,813 |
| 2025-02-24 | 108,900.00 | 119,800.00 | 107,600.00 | 117,000.00 | 116,825.37 | 695,474 |
| 2025-02-21 | 109,100.00 | 110,200.00 | 106,800.00 | 109,900.00 | 109,735.97 | 217,180 |
| 2025-02-20 | 110,500.00 | 117,000.00 | 106,100.00 | 106,900.00 | 106,740.45 | 467,506 |
| 2025-02-19 | 108,900.00 | 114,800.00 | 108,600.00 | 110,500.00 | 110,335.07 | 393,636 |
| 2025-02-18 | 112,000.00 | 112,000.00 | 107,700.00 | 108,900.00 | 108,737.46 | 195,298 |
| 2025-02-17 | 104,900.00 | 111,800.00 | 101,600.00 | 109,800.00 | 109,636.12 | 425,160 |
| 2025-02-14 | 109,600.00 | 109,600.00 | 103,900.00 | 104,000.00 | 103,844.78 | 246,989 |
| 2025-02-13 | 103,700.00 | 108,800.00 | 101,600.00 | 108,400.00 | 108,238.21 | 348,893 |
| 2025-02-12 | 100,000.00 | 105,400.00 | 99,800.00 | 101,300.00 | 101,148.81 | 203,176 |
| 2025-02-11 | 102,000.00 | 104,400.00 | 99,800.00 | 99,800.00 | 99,651.04 | 156,902 |
| 2025-02-10 | 102,300.00 | 106,900.00 | 99,400.00 | 103,000.00 | 102,846.27 | 357,953 |
| 2025-02-07 | 96,700.00 | 99,800.00 | 94,100.00 | 99,700.00 | 99,551.19 | 169,295 |
| 2025-02-06 | 99,000.00 | 99,800.00 | 95,400.00 | 96,700.00 | 96,555.67 | 148,612 |
| 2025-02-05 | 99,700.00 | 101,300.00 | 97,600.00 | 98,000.00 | 97,853.73 | 110,514 |
| 2025-02-04 | 97,300.00 | 100,400.00 | 94,900.00 | 99,700.00 | 99,551.19 | 199,206 |
| 2025-02-03 | 99,800.00 | 100,800.00 | 93,000.00 | 94,300.00 | 94,159.25 | 275,088 |
| 2025-01-31 | 101,000.00 | 103,600.00 | 97,700.00 | 102,500.00 | 102,347.01 | 128,321 |
| 2025-01-24 | 104,600.00 | 105,500.00 | 101,100.00 | 103,300.00 | 103,145.82 | 178,491 |
| 2025-01-23 | 101,600.00 | 105,500.00 | 99,700.00 | 103,800.00 | 103,645.07 | 275,220 |
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.