DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,420.00 | 8,940.00 | 8,390.00 | 8,820.00 | 8,734.95 | 179,431 |
| 2024-04-26 | 8,470.00 | 8,500.00 | 8,350.00 | 8,420.00 | 8,338.81 | 38,201 |
| 2024-04-25 | 8,450.00 | 8,520.00 | 8,350.00 | 8,420.00 | 8,338.81 | 28,739 |
| 2024-04-24 | 8,330.00 | 8,890.00 | 8,310.00 | 8,490.00 | 8,408.14 | 60,880 |
| 2024-04-23 | 8,380.00 | 8,520.00 | 8,270.00 | 8,330.00 | 8,249.68 | 55,509 |
| 2024-04-22 | 8,480.00 | 8,560.00 | 8,380.00 | 8,440.00 | 8,358.62 | 42,096 |
| 2024-04-19 | 8,530.00 | 8,630.00 | 8,250.00 | 8,460.00 | 8,378.43 | 88,110 |
| 2024-04-18 | 8,310.00 | 9,090.00 | 8,310.00 | 8,580.00 | 8,497.27 | 106,706 |
| 2024-04-17 | 8,380.00 | 8,610.00 | 8,300.00 | 8,380.00 | 8,299.20 | 51,900 |
| 2024-04-16 | 8,600.00 | 8,670.00 | 8,300.00 | 8,380.00 | 8,299.20 | 96,730 |
| 2024-04-15 | 8,810.00 | 8,830.00 | 8,620.00 | 8,680.00 | 8,596.30 | 74,674 |
| 2024-04-12 | 8,860.00 | 9,000.00 | 8,850.00 | 8,930.00 | 8,843.89 | 40,440 |
| 2024-04-11 | 8,710.00 | 9,230.00 | 8,580.00 | 8,940.00 | 8,853.80 | 90,047 |
| 2024-04-09 | 8,850.00 | 8,950.00 | 8,760.00 | 8,830.00 | 8,744.86 | 75,322 |
| 2024-04-08 | 8,860.00 | 8,970.00 | 8,670.00 | 8,970.00 | 8,883.51 | 72,268 |
| 2024-04-05 | 8,750.00 | 8,890.00 | 8,680.00 | 8,870.00 | 8,784.47 | 91,362 |
| 2024-04-04 | 8,990.00 | 9,090.00 | 8,800.00 | 8,830.00 | 8,744.86 | 91,910 |
| 2024-04-03 | 8,960.00 | 9,150.00 | 8,830.00 | 8,990.00 | 8,903.31 | 112,101 |
| 2024-04-02 | 9,150.00 | 9,180.00 | 8,960.00 | 9,000.00 | 8,913.22 | 107,683 |
| 2024-04-01 | 9,080.00 | 9,300.00 | 9,050.00 | 9,210.00 | 9,121.19 | 117,777 |
| 2024-03-29 | 8,990.00 | 9,140.00 | 8,970.00 | 9,000.00 | 8,913.22 | 56,540 |
| 2024-03-28 | 9,020.00 | 9,170.00 | 8,970.00 | 8,990.00 | 8,903.31 | 94,699 |
| 2024-03-27 | 9,050.00 | 9,200.00 | 9,000.00 | 9,040.00 | 8,952.83 | 96,936 |
| 2024-03-26 | 9,120.00 | 9,220.00 | 9,050.00 | 9,050.00 | 8,962.74 | 109,197 |
| 2024-03-25 | 9,260.00 | 9,280.00 | 9,010.00 | 9,180.00 | 9,091.48 | 138,318 |
| 2024-03-22 | 9,260.00 | 9,530.00 | 9,200.00 | 9,470.00 | 9,378.69 | 231,772 |
| 2024-03-21 | 9,270.00 | 9,420.00 | 9,250.00 | 9,250.00 | 9,160.81 | 134,762 |
| 2024-03-20 | 9,260.00 | 9,400.00 | 9,240.00 | 9,260.00 | 9,170.71 | 182,688 |
| 2024-03-19 | 9,510.00 | 9,730.00 | 9,260.00 | 9,340.00 | 9,249.94 | 351,968 |
| 2024-03-18 | 9,550.00 | 9,940.00 | 9,410.00 | 9,580.00 | 9,487.63 | 539,782 |
| 2024-03-15 | 10,100.00 | 10,900.00 | 9,620.00 | 9,660.00 | 9,566.85 | 4,768,858 |
| 2024-03-14 | 9,200.00 | 9,850.00 | 9,100.00 | 9,390.00 | 9,299.46 | 1,271,321 |
| 2024-03-13 | 8,550.00 | 10,790.00 | 8,520.00 | 9,390.00 | 9,299.46 | 6,556,216 |
| 2024-03-12 | 8,570.00 | 8,690.00 | 8,530.00 | 8,600.00 | 8,517.08 | 35,022 |
| 2024-03-11 | 8,590.00 | 8,760.00 | 8,550.00 | 8,640.00 | 8,556.69 | 42,736 |
| 2024-03-08 | 8,580.00 | 8,620.00 | 8,470.00 | 8,580.00 | 8,497.27 | 55,666 |
| 2024-03-07 | 8,610.00 | 8,680.00 | 8,500.00 | 8,580.00 | 8,497.27 | 43,406 |
| 2024-03-06 | 8,760.00 | 8,760.00 | 8,570.00 | 8,630.00 | 8,546.79 | 54,214 |
| 2024-03-05 | 8,830.00 | 8,870.00 | 8,680.00 | 8,790.00 | 8,705.24 | 56,353 |
| 2024-03-04 | 8,860.00 | 8,970.00 | 8,770.00 | 8,820.00 | 8,734.95 | 48,481 |
| 2024-02-29 | 9,020.00 | 9,020.00 | 8,720.00 | 8,770.00 | 8,685.44 | 72,071 |
| 2024-02-28 | 8,950.00 | 9,000.00 | 8,880.00 | 8,950.00 | 8,863.70 | 43,155 |
| 2024-02-27 | 9,010.00 | 9,110.00 | 8,870.00 | 8,950.00 | 8,863.70 | 70,490 |
| 2024-02-26 | 8,920.00 | 9,100.00 | 8,860.00 | 9,090.00 | 9,002.35 | 83,043 |
| 2024-02-23 | 9,040.00 | 9,050.00 | 8,860.00 | 8,880.00 | 8,794.38 | 111,998 |
| 2024-02-22 | 9,100.00 | 9,170.00 | 9,010.00 | 9,060.00 | 8,972.64 | 138,070 |
| 2024-02-21 | 9,190.00 | 9,390.00 | 9,140.00 | 9,190.00 | 9,101.39 | 126,025 |
| 2024-02-20 | 9,210.00 | 9,360.00 | 9,170.00 | 9,190.00 | 9,101.39 | 117,007 |
| 2024-02-19 | 9,280.00 | 9,460.00 | 9,160.00 | 9,240.00 | 9,150.90 | 289,754 |
| 2024-02-16 | 9,210.00 | 9,870.00 | 9,110.00 | 9,450.00 | 9,358.88 | 997,781 |
| 2024-02-15 | 9,230.00 | 9,400.00 | 9,090.00 | 9,110.00 | 9,022.16 | 338,725 |
| 2024-02-14 | 9,220.00 | 9,330.00 | 9,020.00 | 9,240.00 | 9,150.90 | 349,462 |
| 2024-02-13 | 8,870.00 | 9,840.00 | 8,770.00 | 9,450.00 | 9,358.88 | 3,588,408 |
| 2024-02-08 | 8,530.00 | 8,570.00 | 8,440.00 | 8,460.00 | 8,378.43 | 20,099 |
| 2024-02-07 | 8,430.00 | 8,580.00 | 8,420.00 | 8,490.00 | 8,408.14 | 22,713 |
| 2024-02-06 | 8,620.00 | 8,620.00 | 8,380.00 | 8,460.00 | 8,378.43 | 43,875 |
| 2024-02-05 | 8,650.00 | 8,690.00 | 8,540.00 | 8,610.00 | 8,526.98 | 45,030 |
| 2024-02-02 | 8,490.00 | 8,730.00 | 8,490.00 | 8,650.00 | 8,566.59 | 36,518 |
| 2024-02-01 | 8,460.00 | 8,660.00 | 8,460.00 | 8,480.00 | 8,398.23 | 41,678 |
| 2024-01-31 | 8,790.00 | 8,790.00 | 8,530.00 | 8,570.00 | 8,487.36 | 52,041 |
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.