Daejoo Electronic Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 106,100.00 | 108,200.00 | 102,700.00 | 102,900.00 | 102,610.69 | 122,218 |
| 2024-10-24 | 107,200.00 | 107,600.00 | 103,500.00 | 103,500.00 | 103,209.00 | 153,183 |
| 2024-10-23 | 98,500.00 | 105,500.00 | 98,000.00 | 104,900.00 | 104,605.07 | 211,023 |
| 2024-10-22 | 102,100.00 | 102,200.00 | 98,000.00 | 98,600.00 | 98,322.78 | 131,228 |
| 2024-10-21 | 100,200.00 | 102,600.00 | 100,000.00 | 101,300.00 | 101,015.19 | 85,948 |
| 2024-10-18 | 102,700.00 | 103,500.00 | 100,200.00 | 100,400.00 | 100,117.72 | 145,179 |
| 2024-10-17 | 103,000.00 | 105,200.00 | 102,300.00 | 103,400.00 | 103,109.28 | 170,339 |
| 2024-10-16 | 103,900.00 | 106,000.00 | 102,200.00 | 102,900.00 | 102,610.69 | 271,720 |
| 2024-10-15 | 115,100.00 | 116,000.00 | 101,300.00 | 103,900.00 | 103,607.88 | 865,314 |
| 2024-10-14 | 114,900.00 | 118,000.00 | 114,300.00 | 117,200.00 | 116,870.48 | 136,029 |
| 2024-10-11 | 122,600.00 | 123,400.00 | 116,400.00 | 117,900.00 | 117,568.52 | 254,809 |
| 2024-10-10 | 125,900.00 | 126,900.00 | 120,700.00 | 122,800.00 | 122,454.74 | 190,381 |
| 2024-10-08 | 121,900.00 | 127,400.00 | 121,000.00 | 124,800.00 | 124,449.12 | 238,638 |
| 2024-10-07 | 119,800.00 | 123,700.00 | 119,800.00 | 123,000.00 | 122,654.18 | 330,683 |
| 2024-10-04 | 116,400.00 | 119,500.00 | 115,000.00 | 116,700.00 | 116,371.89 | 152,933 |
| 2024-10-02 | 109,000.00 | 118,400.00 | 109,000.00 | 116,400.00 | 116,072.73 | 218,727 |
| 2024-09-30 | 115,500.00 | 117,900.00 | 111,400.00 | 112,000.00 | 111,685.10 | 197,440 |
| 2024-09-27 | 115,900.00 | 117,800.00 | 114,000.00 | 114,400.00 | 114,078.36 | 165,429 |
| 2024-09-26 | 110,600.00 | 116,000.00 | 109,800.00 | 115,600.00 | 115,274.98 | 263,723 |
| 2024-09-25 | 113,500.00 | 113,700.00 | 109,000.00 | 109,400.00 | 109,092.41 | 215,019 |
| 2024-09-24 | 104,000.00 | 111,400.00 | 104,000.00 | 111,000.00 | 110,687.92 | 323,486 |
| 2024-09-23 | 96,800.00 | 104,300.00 | 96,300.00 | 104,000.00 | 103,707.60 | 221,899 |
| 2024-09-20 | 98,000.00 | 98,800.00 | 96,300.00 | 96,500.00 | 96,228.68 | 117,403 |
| 2024-09-19 | 97,000.00 | 98,500.00 | 96,300.00 | 96,300.00 | 96,029.25 | 103,126 |
| 2024-09-13 | 98,200.00 | 99,800.00 | 96,200.00 | 97,000.00 | 96,727.28 | 108,693 |
| 2024-09-12 | 96,300.00 | 99,300.00 | 94,600.00 | 98,200.00 | 97,923.90 | 174,335 |
| 2024-09-11 | 91,000.00 | 95,700.00 | 91,000.00 | 94,200.00 | 93,935.15 | 205,401 |
| 2024-09-10 | 93,200.00 | 94,100.00 | 90,500.00 | 90,800.00 | 90,544.71 | 158,239 |
| 2024-09-09 | 90,300.00 | 93,200.00 | 89,400.00 | 93,200.00 | 92,937.96 | 222,673 |
| 2024-09-06 | 100,700.00 | 101,800.00 | 92,500.00 | 92,900.00 | 92,638.81 | 421,202 |
| 2024-09-05 | 104,900.00 | 105,800.00 | 100,200.00 | 101,000.00 | 100,716.03 | 152,959 |
| 2024-09-04 | 103,000.00 | 106,600.00 | 102,700.00 | 103,900.00 | 103,607.88 | 164,468 |
| 2024-09-03 | 114,900.00 | 115,300.00 | 108,000.00 | 108,000.00 | 107,696.35 | 231,892 |
| 2024-09-02 | 111,300.00 | 115,600.00 | 110,400.00 | 114,700.00 | 114,377.51 | 318,802 |
| 2024-08-30 | 113,000.00 | 113,100.00 | 111,200.00 | 112,000.00 | 111,685.10 | 108,732 |
| 2024-08-29 | 104,300.00 | 113,400.00 | 104,200.00 | 112,700.00 | 112,383.14 | 334,123 |
| 2024-08-28 | 107,700.00 | 108,500.00 | 104,500.00 | 106,000.00 | 105,701.97 | 165,055 |
| 2024-08-27 | 108,300.00 | 109,700.00 | 106,200.00 | 107,700.00 | 107,397.19 | 138,977 |
| 2024-08-26 | 112,500.00 | 114,200.00 | 108,900.00 | 109,100.00 | 108,793.26 | 189,363 |
| 2024-08-23 | 114,800.00 | 114,800.00 | 110,200.00 | 111,900.00 | 111,585.39 | 271,993 |
| 2024-08-22 | 115,800.00 | 118,900.00 | 113,800.00 | 116,400.00 | 116,072.73 | 287,318 |
| 2024-08-21 | 114,900.00 | 120,900.00 | 113,600.00 | 115,000.00 | 114,676.67 | 295,877 |
| 2024-08-20 | 118,500.00 | 118,700.00 | 113,400.00 | 115,800.00 | 115,474.42 | 283,587 |
| 2024-08-19 | 124,100.00 | 126,100.00 | 115,800.00 | 116,100.00 | 115,773.58 | 328,043 |
| 2024-08-16 | 128,700.00 | 129,400.00 | 121,600.00 | 122,200.00 | 121,856.43 | 306,185 |
| 2024-08-14 | 125,300.00 | 128,700.00 | 123,900.00 | 126,200.00 | 125,845.18 | 404,617 |
| 2024-08-13 | 115,600.00 | 121,100.00 | 111,700.00 | 121,100.00 | 120,759.52 | 378,282 |
| 2024-08-12 | 117,000.00 | 122,100.00 | 114,500.00 | 115,000.00 | 114,676.67 | 330,867 |
| 2024-08-09 | 104,800.00 | 113,200.00 | 103,000.00 | 112,700.00 | 112,383.14 | 304,745 |
| 2024-08-08 | 106,000.00 | 107,900.00 | 101,400.00 | 101,600.00 | 101,314.34 | 228,534 |
| 2024-08-07 | 109,000.00 | 114,800.00 | 108,000.00 | 108,700.00 | 108,394.38 | 195,667 |
| 2024-08-06 | 103,900.00 | 110,700.00 | 103,800.00 | 108,300.00 | 107,995.51 | 217,524 |
| 2024-08-05 | 109,900.00 | 116,000.00 | 99,400.00 | 102,300.00 | 102,012.38 | 407,383 |
| 2024-08-02 | 116,000.00 | 117,500.00 | 111,600.00 | 112,000.00 | 111,685.10 | 199,527 |
| 2024-08-01 | 119,400.00 | 122,900.00 | 117,600.00 | 119,000.00 | 118,665.42 | 190,423 |
| 2024-07-31 | 115,000.00 | 119,800.00 | 114,800.00 | 117,600.00 | 117,269.36 | 254,840 |
| 2024-07-30 | 110,900.00 | 119,200.00 | 110,500.00 | 114,200.00 | 113,878.92 | 397,970 |
| 2024-07-29 | 108,000.00 | 112,900.00 | 107,000.00 | 111,900.00 | 111,585.39 | 257,274 |
| 2024-07-26 | 106,800.00 | 108,700.00 | 103,200.00 | 104,800.00 | 104,505.35 | 145,308 |
| 2024-07-25 | 104,500.00 | 112,300.00 | 103,300.00 | 107,100.00 | 106,798.88 | 271,403 |
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.