DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12,350.00 | 13,150.00 | 12,350.00 | 13,150.00 | 13,023.20 | 854,850 |
| 2024-07-25 | 12,130.00 | 12,420.00 | 11,920.00 | 12,310.00 | 12,191.30 | 1,014,350 |
| 2024-07-24 | 12,000.00 | 12,480.00 | 11,940.00 | 12,420.00 | 12,300.24 | 3,397,603 |
| 2024-07-23 | 12,300.00 | 12,870.00 | 11,860.00 | 12,410.00 | 12,290.34 | 11,331,780 |
| 2024-07-22 | 9,430.00 | 11,980.00 | 9,430.00 | 11,980.00 | 11,864.48 | 9,028,615 |
| 2024-07-19 | 9,110.00 | 9,220.00 | 8,930.00 | 9,220.00 | 9,131.10 | 219,323 |
| 2024-07-18 | 9,430.00 | 9,450.00 | 9,030.00 | 9,280.00 | 9,190.52 | 283,219 |
| 2024-07-17 | 9,410.00 | 9,640.00 | 9,350.00 | 9,600.00 | 9,507.43 | 383,857 |
| 2024-07-16 | 9,290.00 | 10,080.00 | 9,210.00 | 9,530.00 | 9,438.11 | 2,217,976 |
| 2024-07-15 | 9,090.00 | 9,370.00 | 8,940.00 | 9,230.00 | 9,141.00 | 549,160 |
| 2024-07-12 | 9,000.00 | 9,000.00 | 8,720.00 | 8,740.00 | 8,655.73 | 26,388 |
| 2024-07-11 | 8,770.00 | 8,820.00 | 8,590.00 | 8,750.00 | 8,665.63 | 24,751 |
| 2024-07-10 | 8,830.00 | 8,830.00 | 8,720.00 | 8,820.00 | 8,734.95 | 22,621 |
| 2024-07-09 | 8,770.00 | 8,910.00 | 8,690.00 | 8,780.00 | 8,695.34 | 40,733 |
| 2024-07-08 | 8,770.00 | 8,870.00 | 8,650.00 | 8,800.00 | 8,715.15 | 47,241 |
| 2024-07-05 | 8,810.00 | 8,890.00 | 8,710.00 | 8,800.00 | 8,715.15 | 39,247 |
| 2024-07-04 | 8,850.00 | 8,950.00 | 8,750.00 | 8,830.00 | 8,744.86 | 63,683 |
| 2024-07-03 | 8,840.00 | 8,950.00 | 8,750.00 | 8,950.00 | 8,863.70 | 65,678 |
| 2024-07-02 | 8,700.00 | 9,310.00 | 8,670.00 | 8,870.00 | 8,784.47 | 347,618 |
| 2024-07-01 | 9,110.00 | 9,120.00 | 8,590.00 | 8,850.00 | 8,764.66 | 160,288 |
| 2024-06-28 | 8,450.00 | 8,570.00 | 8,400.00 | 8,460.00 | 8,378.43 | 29,096 |
| 2024-06-27 | 8,510.00 | 8,620.00 | 8,440.00 | 8,500.00 | 8,418.04 | 13,619 |
| 2024-06-26 | 8,540.00 | 8,580.00 | 8,480.00 | 8,550.00 | 8,467.56 | 11,941 |
| 2024-06-25 | 8,530.00 | 8,590.00 | 8,410.00 | 8,540.00 | 8,457.65 | 25,571 |
| 2024-06-24 | 8,670.00 | 8,670.00 | 8,490.00 | 8,540.00 | 8,457.65 | 45,793 |
| 2024-06-21 | 8,690.00 | 8,690.00 | 8,590.00 | 8,690.00 | 8,606.21 | 22,822 |
| 2024-06-20 | 8,680.00 | 8,720.00 | 8,600.00 | 8,690.00 | 8,606.21 | 17,166 |
| 2024-06-19 | 8,590.00 | 8,710.00 | 8,570.00 | 8,680.00 | 8,596.30 | 20,722 |
| 2024-06-18 | 8,530.00 | 8,660.00 | 8,530.00 | 8,650.00 | 8,566.59 | 50,505 |
| 2024-06-17 | 8,740.00 | 8,890.00 | 8,600.00 | 8,610.00 | 8,526.98 | 110,212 |
| 2024-06-14 | 9,020.00 | 9,050.00 | 8,780.00 | 8,790.00 | 8,705.24 | 149,166 |
| 2024-06-13 | 9,010.00 | 9,170.00 | 9,000.00 | 9,020.00 | 8,933.03 | 90,349 |
| 2024-06-12 | 9,100.00 | 9,290.00 | 8,990.00 | 9,030.00 | 8,942.93 | 87,609 |
| 2024-06-11 | 9,020.00 | 9,080.00 | 8,920.00 | 9,020.00 | 8,933.03 | 77,710 |
| 2024-06-10 | 9,140.00 | 9,150.00 | 8,960.00 | 8,970.00 | 8,883.51 | 56,105 |
| 2024-06-07 | 9,090.00 | 9,500.00 | 8,950.00 | 9,140.00 | 9,051.87 | 407,871 |
| 2024-06-05 | 9,000.00 | 9,300.00 | 8,850.00 | 9,100.00 | 9,012.25 | 185,091 |
| 2024-06-04 | 9,010.00 | 9,140.00 | 8,970.00 | 9,040.00 | 8,952.83 | 62,171 |
| 2024-06-03 | 8,820.00 | 9,180.00 | 8,780.00 | 9,050.00 | 8,962.74 | 139,876 |
| 2024-05-31 | 8,720.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,635.92 | 43,006 |
| 2024-05-30 | 8,870.00 | 8,930.00 | 8,700.00 | 8,750.00 | 8,665.63 | 73,495 |
| 2024-05-29 | 9,220.00 | 9,250.00 | 8,920.00 | 8,920.00 | 8,833.99 | 96,972 |
| 2024-05-28 | 9,090.00 | 9,350.00 | 9,000.00 | 9,200.00 | 9,111.29 | 184,628 |
| 2024-05-27 | 8,890.00 | 9,350.00 | 8,850.00 | 9,120.00 | 9,032.06 | 381,025 |
| 2024-05-24 | 8,760.00 | 8,900.00 | 8,710.00 | 8,820.00 | 8,734.95 | 72,346 |
| 2024-05-23 | 8,780.00 | 8,910.00 | 8,680.00 | 8,840.00 | 8,754.76 | 72,526 |
| 2024-05-22 | 8,620.00 | 9,380.00 | 8,550.00 | 8,840.00 | 8,754.76 | 504,385 |
| 2024-05-21 | 8,600.00 | 8,670.00 | 8,500.00 | 8,580.00 | 8,497.27 | 42,379 |
| 2024-05-20 | 8,810.00 | 8,810.00 | 8,550.00 | 8,630.00 | 8,546.79 | 44,279 |
| 2024-05-17 | 8,850.00 | 8,960.00 | 8,720.00 | 8,780.00 | 8,695.34 | 47,634 |
| 2024-05-16 | 8,770.00 | 9,020.00 | 8,750.00 | 8,960.00 | 8,873.60 | 66,721 |
| 2024-05-14 | 8,730.00 | 8,800.00 | 8,710.00 | 8,770.00 | 8,685.44 | 22,633 |
| 2024-05-13 | 8,710.00 | 8,800.00 | 8,700.00 | 8,780.00 | 8,695.34 | 30,911 |
| 2024-05-10 | 8,860.00 | 8,910.00 | 8,740.00 | 8,780.00 | 8,695.34 | 40,638 |
| 2024-05-09 | 9,000.00 | 9,060.00 | 8,860.00 | 8,900.00 | 8,814.18 | 41,505 |
| 2024-05-08 | 8,910.00 | 9,000.00 | 8,840.00 | 9,000.00 | 8,913.22 | 54,625 |
| 2024-05-07 | 8,830.00 | 8,910.00 | 8,790.00 | 8,910.00 | 8,824.09 | 33,074 |
| 2024-05-03 | 8,850.00 | 8,930.00 | 8,790.00 | 8,830.00 | 8,744.86 | 40,215 |
| 2024-05-02 | 8,870.00 | 8,900.00 | 8,720.00 | 8,850.00 | 8,764.66 | 49,463 |
| 2024-04-30 | 8,780.00 | 8,890.00 | 8,720.00 | 8,870.00 | 8,784.47 | 80,874 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 40.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.