DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,670.00 | 8,850.00 | 8,630.00 | 8,700.00 | 8,616.11 | 65,836 |
| 2024-01-29 | 8,600.00 | 9,150.00 | 8,600.00 | 8,750.00 | 8,665.63 | 262,425 |
| 2024-01-26 | 8,430.00 | 8,530.00 | 8,250.00 | 8,420.00 | 8,338.81 | 37,096 |
| 2024-01-25 | 8,600.00 | 8,630.00 | 8,280.00 | 8,430.00 | 8,348.71 | 58,762 |
| 2024-01-24 | 8,730.00 | 8,730.00 | 8,520.00 | 8,570.00 | 8,487.36 | 43,316 |
| 2024-01-23 | 8,720.00 | 8,750.00 | 8,590.00 | 8,660.00 | 8,576.50 | 47,335 |
| 2024-01-22 | 8,720.00 | 8,920.00 | 8,700.00 | 8,760.00 | 8,675.53 | 65,440 |
| 2024-01-19 | 8,670.00 | 8,930.00 | 8,600.00 | 8,720.00 | 8,635.92 | 61,050 |
| 2024-01-18 | 8,750.00 | 8,830.00 | 8,500.00 | 8,580.00 | 8,497.27 | 93,993 |
| 2024-01-17 | 9,050.00 | 9,070.00 | 8,670.00 | 8,750.00 | 8,665.63 | 126,427 |
| 2024-01-16 | 9,100.00 | 9,140.00 | 8,940.00 | 9,080.00 | 8,992.45 | 51,522 |
| 2024-01-15 | 9,400.00 | 9,460.00 | 9,100.00 | 9,100.00 | 9,012.25 | 91,751 |
| 2024-01-12 | 9,480.00 | 9,550.00 | 9,250.00 | 9,510.00 | 9,418.30 | 122,706 |
| 2024-01-11 | 9,430.00 | 9,530.00 | 9,310.00 | 9,420.00 | 9,329.17 | 122,078 |
| 2024-01-10 | 9,300.00 | 9,480.00 | 9,210.00 | 9,380.00 | 9,289.55 | 252,356 |
| 2024-01-09 | 9,060.00 | 9,150.00 | 9,000.00 | 9,130.00 | 9,041.96 | 31,366 |
| 2024-01-08 | 9,020.00 | 9,090.00 | 8,930.00 | 9,070.00 | 8,982.54 | 31,156 |
| 2024-01-05 | 8,940.00 | 9,150.00 | 8,930.00 | 9,070.00 | 8,982.54 | 33,687 |
| 2024-01-04 | 9,060.00 | 9,060.00 | 8,920.00 | 8,980.00 | 8,893.41 | 35,897 |
| 2024-01-03 | 9,110.00 | 9,190.00 | 9,000.00 | 9,030.00 | 8,942.93 | 54,114 |
| 2024-01-02 | 9,190.00 | 9,290.00 | 9,060.00 | 9,200.00 | 9,111.29 | 66,721 |
| 2023-12-28 | 9,000.00 | 9,500.00 | 8,890.00 | 9,320.00 | 9,230.13 | 257,547 |
| 2023-12-27 | 9,100.00 | 9,120.00 | 8,870.00 | 9,000.00 | 8,913.22 | 62,129 |
| 2023-12-26 | 9,190.00 | 9,390.00 | 9,040.00 | 9,050.00 | 8,923.12 | 210,797 |
| 2023-12-22 | 8,980.00 | 9,000.00 | 8,850.00 | 8,950.00 | 8,824.52 | 39,347 |
| 2023-12-21 | 8,820.00 | 9,010.00 | 8,790.00 | 8,980.00 | 8,854.10 | 65,394 |
| 2023-12-20 | 8,850.00 | 9,030.00 | 8,830.00 | 8,890.00 | 8,765.36 | 59,843 |
| 2023-12-19 | 8,820.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,716.07 | 42,035 |
| 2023-12-18 | 8,890.00 | 9,000.00 | 8,830.00 | 8,870.00 | 8,745.65 | 38,138 |
| 2023-12-15 | 8,850.00 | 9,060.00 | 8,800.00 | 8,890.00 | 8,765.36 | 100,465 |
| 2023-12-14 | 8,900.00 | 8,990.00 | 8,790.00 | 8,820.00 | 8,696.35 | 48,403 |
| 2023-12-13 | 9,070.00 | 9,070.00 | 8,810.00 | 8,840.00 | 8,716.07 | 43,700 |
| 2023-12-12 | 8,920.00 | 9,070.00 | 8,830.00 | 9,000.00 | 8,873.82 | 50,676 |
| 2023-12-11 | 8,800.00 | 8,930.00 | 8,800.00 | 8,870.00 | 8,745.65 | 42,331 |
| 2023-12-08 | 8,810.00 | 8,910.00 | 8,790.00 | 8,810.00 | 8,686.49 | 37,526 |
| 2023-12-07 | 8,930.00 | 8,930.00 | 8,790.00 | 8,810.00 | 8,686.49 | 36,768 |
| 2023-12-06 | 8,790.00 | 8,930.00 | 8,670.00 | 8,930.00 | 8,804.80 | 52,502 |
| 2023-12-05 | 8,850.00 | 8,960.00 | 8,750.00 | 8,770.00 | 8,647.05 | 67,464 |
| 2023-12-04 | 9,060.00 | 9,090.00 | 8,910.00 | 8,940.00 | 8,814.66 | 74,457 |
| 2023-12-01 | 9,200.00 | 9,220.00 | 9,110.00 | 9,110.00 | 8,982.28 | 47,019 |
| 2023-11-30 | 9,100.00 | 9,210.00 | 9,070.00 | 9,200.00 | 9,071.02 | 40,939 |
| 2023-11-29 | 9,360.00 | 9,370.00 | 9,130.00 | 9,150.00 | 9,021.72 | 77,898 |
| 2023-11-28 | 9,280.00 | 9,380.00 | 9,210.00 | 9,260.00 | 9,130.18 | 66,072 |
| 2023-11-27 | 9,390.00 | 9,450.00 | 9,170.00 | 9,280.00 | 9,149.90 | 82,058 |
| 2023-11-24 | 9,350.00 | 9,460.00 | 9,290.00 | 9,390.00 | 9,258.36 | 52,890 |
| 2023-11-23 | 9,580.00 | 9,680.00 | 9,350.00 | 9,350.00 | 9,218.92 | 170,825 |
| 2023-11-22 | 9,460.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,169.62 | 122,243 |
| 2023-11-21 | 9,400.00 | 9,530.00 | 9,390.00 | 9,430.00 | 9,297.79 | 62,220 |
| 2023-11-20 | 9,200.00 | 9,630.00 | 9,160.00 | 9,450.00 | 9,317.51 | 149,958 |
| 2023-11-17 | 9,230.00 | 9,400.00 | 8,990.00 | 9,130.00 | 9,002.00 | 150,142 |
| 2023-11-16 | 9,300.00 | 9,390.00 | 9,210.00 | 9,300.00 | 9,169.62 | 58,744 |
| 2023-11-15 | 9,130.00 | 9,380.00 | 9,130.00 | 9,300.00 | 9,169.62 | 99,017 |
| 2023-11-14 | 8,800.00 | 9,090.00 | 8,760.00 | 9,040.00 | 8,913.26 | 80,459 |
| 2023-11-13 | 9,080.00 | 9,080.00 | 8,810.00 | 8,840.00 | 8,716.07 | 90,179 |
| 2023-11-10 | 8,900.00 | 9,120.00 | 8,870.00 | 9,070.00 | 8,942.84 | 95,951 |
| 2023-11-09 | 9,680.00 | 9,680.00 | 9,100.00 | 9,150.00 | 9,021.72 | 119,217 |
| 2023-11-08 | 9,600.00 | 9,770.00 | 9,420.00 | 9,500.00 | 9,366.81 | 132,740 |
| 2023-11-07 | 9,500.00 | 9,760.00 | 9,310.00 | 9,520.00 | 9,386.53 | 180,278 |
| 2023-11-06 | 9,560.00 | 9,650.00 | 9,330.00 | 9,610.00 | 9,475.27 | 173,041 |
| 2023-11-03 | 9,230.00 | 9,450.00 | 9,040.00 | 9,370.00 | 9,238.64 | 184,390 |
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.