Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 104,100.00 | 104,600.00 | 100,800.00 | 102,600.00 | 102,446.87 | 256,154 |
| 2025-01-21 | 107,300.00 | 109,000.00 | 101,700.00 | 104,100.00 | 103,944.63 | 362,547 |
| 2025-01-20 | 103,900.00 | 110,400.00 | 103,300.00 | 108,200.00 | 108,038.51 | 413,425 |
| 2025-01-17 | 103,500.00 | 105,500.00 | 101,800.00 | 104,200.00 | 104,044.48 | 213,002 |
| 2025-01-16 | 104,400.00 | 106,300.00 | 100,500.00 | 103,500.00 | 103,345.52 | 363,407 |
| 2025-01-15 | 94,500.00 | 104,100.00 | 94,000.00 | 102,200.00 | 102,047.46 | 1,082,324 |
| 2025-01-14 | 80,300.00 | 97,900.00 | 80,300.00 | 95,000.00 | 94,858.21 | 1,168,313 |
| 2025-01-13 | 80,300.00 | 81,700.00 | 79,300.00 | 79,300.00 | 79,181.64 | 87,863 |
| 2025-01-10 | 82,500.00 | 82,600.00 | 80,200.00 | 80,300.00 | 80,180.15 | 91,275 |
| 2025-01-09 | 83,600.00 | 84,800.00 | 81,500.00 | 82,700.00 | 82,576.57 | 138,654 |
| 2025-01-08 | 81,000.00 | 83,700.00 | 79,800.00 | 82,800.00 | 82,676.42 | 121,780 |
| 2025-01-07 | 81,500.00 | 83,500.00 | 80,800.00 | 81,200.00 | 81,078.81 | 143,118 |
| 2025-01-06 | 77,800.00 | 81,300.00 | 77,700.00 | 81,000.00 | 80,879.10 | 230,656 |
| 2025-01-03 | 72,500.00 | 77,700.00 | 72,400.00 | 76,500.00 | 76,385.82 | 168,868 |
| 2025-01-02 | 74,500.00 | 74,800.00 | 71,000.00 | 72,400.00 | 72,291.94 | 137,901 |
| 2024-12-30 | 74,600.00 | 76,500.00 | 74,200.00 | 74,800.00 | 74,688.36 | 73,344 |
| 2024-12-27 | 74,600.00 | 76,500.00 | 73,700.00 | 74,800.00 | 74,688.36 | 105,245 |
| 2024-12-26 | 78,000.00 | 78,100.00 | 74,900.00 | 75,700.00 | 75,487.16 | 107,963 |
| 2024-12-24 | 79,700.00 | 81,400.00 | 77,100.00 | 77,200.00 | 76,982.95 | 90,592 |
| 2024-12-23 | 77,700.00 | 79,600.00 | 76,300.00 | 79,000.00 | 78,777.89 | 102,972 |
| 2024-12-20 | 78,100.00 | 78,300.00 | 75,900.00 | 77,700.00 | 77,481.54 | 136,831 |
| 2024-12-19 | 77,300.00 | 78,300.00 | 76,200.00 | 77,100.00 | 76,883.23 | 126,258 |
| 2024-12-18 | 75,700.00 | 79,800.00 | 75,700.00 | 79,800.00 | 79,575.64 | 183,068 |
| 2024-12-17 | 81,400.00 | 81,700.00 | 75,400.00 | 75,400.00 | 75,188.01 | 348,566 |
| 2024-12-16 | 82,400.00 | 83,900.00 | 81,000.00 | 81,000.00 | 80,772.26 | 143,023 |
| 2024-12-13 | 83,800.00 | 84,100.00 | 81,100.00 | 81,100.00 | 80,871.98 | 176,297 |
| 2024-12-12 | 85,300.00 | 85,300.00 | 81,900.00 | 83,500.00 | 83,265.23 | 154,926 |
| 2024-12-11 | 83,000.00 | 86,800.00 | 82,500.00 | 83,400.00 | 83,165.52 | 89,346 |
| 2024-12-10 | 80,900.00 | 83,800.00 | 80,900.00 | 83,600.00 | 83,364.95 | 108,250 |
| 2024-12-09 | 85,900.00 | 85,900.00 | 79,900.00 | 80,000.00 | 79,775.07 | 223,257 |
| 2024-12-06 | 87,100.00 | 91,000.00 | 85,500.00 | 87,900.00 | 87,652.86 | 132,766 |
| 2024-12-05 | 92,100.00 | 92,200.00 | 87,500.00 | 88,000.00 | 87,752.58 | 109,048 |
| 2024-12-04 | 90,400.00 | 93,400.00 | 88,000.00 | 92,200.00 | 91,940.77 | 185,355 |
| 2024-12-03 | 85,600.00 | 92,800.00 | 85,600.00 | 92,400.00 | 92,140.21 | 187,210 |
| 2024-12-02 | 83,600.00 | 88,100.00 | 83,600.00 | 85,600.00 | 85,359.33 | 102,854 |
| 2024-11-29 | 88,000.00 | 88,000.00 | 83,000.00 | 83,100.00 | 82,866.36 | 89,075 |
| 2024-11-28 | 87,800.00 | 89,300.00 | 87,000.00 | 88,400.00 | 88,151.46 | 43,344 |
| 2024-11-27 | 89,000.00 | 89,500.00 | 86,800.00 | 87,000.00 | 86,755.39 | 56,333 |
| 2024-11-26 | 91,000.00 | 92,700.00 | 88,200.00 | 88,400.00 | 88,151.46 | 76,904 |
| 2024-11-25 | 87,300.00 | 92,400.00 | 87,300.00 | 91,000.00 | 90,744.15 | 136,175 |
| 2024-11-22 | 89,800.00 | 89,900.00 | 87,100.00 | 87,200.00 | 86,954.83 | 99,541 |
| 2024-11-21 | 85,100.00 | 88,200.00 | 85,100.00 | 88,200.00 | 87,952.02 | 105,487 |
| 2024-11-20 | 85,200.00 | 86,900.00 | 84,300.00 | 85,000.00 | 84,761.02 | 69,857 |
| 2024-11-19 | 84,300.00 | 87,000.00 | 83,300.00 | 85,200.00 | 84,960.45 | 70,968 |
| 2024-11-18 | 82,600.00 | 87,300.00 | 81,300.00 | 85,000.00 | 84,761.02 | 119,941 |
| 2024-11-15 | 78,900.00 | 84,900.00 | 73,600.00 | 82,600.00 | 82,367.76 | 298,872 |
| 2024-11-14 | 87,900.00 | 89,200.00 | 83,200.00 | 83,200.00 | 82,966.08 | 158,298 |
| 2024-11-13 | 88,800.00 | 90,300.00 | 84,900.00 | 87,000.00 | 86,755.39 | 197,036 |
| 2024-11-12 | 91,000.00 | 91,600.00 | 87,800.00 | 89,600.00 | 89,348.08 | 200,572 |
| 2024-11-11 | 92,500.00 | 94,500.00 | 90,300.00 | 91,000.00 | 90,744.15 | 140,862 |
| 2024-11-08 | 92,100.00 | 94,700.00 | 92,100.00 | 92,400.00 | 92,140.21 | 174,495 |
| 2024-11-07 | 96,700.00 | 96,700.00 | 89,000.00 | 91,600.00 | 91,342.46 | 323,322 |
| 2024-11-06 | 107,800.00 | 108,200.00 | 95,000.00 | 96,100.00 | 95,829.81 | 365,515 |
| 2024-11-05 | 107,900.00 | 107,900.00 | 105,200.00 | 106,300.00 | 106,001.13 | 70,323 |
| 2024-11-04 | 103,000.00 | 108,500.00 | 102,700.00 | 107,800.00 | 107,496.91 | 164,002 |
| 2024-11-01 | 106,000.00 | 106,600.00 | 102,700.00 | 103,300.00 | 103,009.56 | 116,401 |
| 2024-10-31 | 105,100.00 | 108,200.00 | 105,000.00 | 108,200.00 | 107,895.79 | 105,285 |
| 2024-10-30 | 104,900.00 | 108,900.00 | 104,300.00 | 106,500.00 | 106,200.57 | 112,920 |
| 2024-10-29 | 106,100.00 | 107,200.00 | 104,100.00 | 106,200.00 | 105,901.41 | 98,241 |
| 2024-10-28 | 102,000.00 | 108,400.00 | 101,000.00 | 108,300.00 | 107,995.51 | 193,736 |
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.