DAEMO Engineering Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11,670.00	11,860.00	11,300.00	11,420.00	11,259.90	103,693
2023-08-01	11,900.00	11,900.00	11,480.00	11,670.00	11,506.39	115,707
2023-07-31	11,520.00	11,740.00	11,340.00	11,740.00	11,575.41	70,745
2023-07-28	10,930.00	11,500.00	10,910.00	11,340.00	11,181.02	97,837
2023-07-27	10,930.00	11,470.00	10,930.00	11,100.00	10,944.38	131,492
2023-07-26	12,010.00	12,070.00	10,750.00	11,110.00	10,954.24	391,920
2023-07-25	12,010.00	12,450.00	11,900.00	12,180.00	12,009.24	192,325
2023-07-24	12,400.00	12,510.00	12,110.00	12,150.00	11,979.66	152,113
2023-07-21	12,400.00	12,610.00	12,340.00	12,410.00	12,236.02	119,330
2023-07-20	12,560.00	12,670.00	12,400.00	12,550.00	12,374.05	139,460
2023-07-19	13,090.00	13,210.00	12,500.00	12,710.00	12,531.81	204,288
2023-07-18	13,350.00	13,440.00	12,960.00	13,030.00	12,847.32	255,226
2023-07-17	13,870.00	14,400.00	13,430.00	13,500.00	13,310.73	1,006,440
2023-07-14	13,850.00	13,910.00	13,220.00	13,270.00	13,083.96	267,358
2023-07-13	14,100.00	14,150.00	13,640.00	13,700.00	13,507.93	280,646
2023-07-12	14,100.00	14,650.00	13,960.00	14,020.00	13,823.44	553,277
2023-07-11	14,380.00	14,510.00	13,870.00	14,030.00	13,833.30	385,085
2023-07-10	13,790.00	14,600.00	13,620.00	14,180.00	13,981.20	1,105,103
2023-07-07	13,500.00	14,180.00	13,050.00	13,910.00	13,714.99	548,322
2023-07-06	13,600.00	13,850.00	12,790.00	13,740.00	13,547.37	459,067
2023-07-05	14,310.00	14,330.00	13,610.00	13,650.00	13,458.63	305,197
2023-07-04	14,240.00	14,450.00	14,070.00	14,240.00	14,040.36	250,530
2023-07-03	13,980.00	14,410.00	13,980.00	14,230.00	14,030.50	229,042
2023-06-30	13,810.00	14,080.00	13,810.00	13,980.00	13,784.00	122,344
2023-06-29	14,150.00	14,310.00	13,920.00	13,920.00	13,724.85	209,613
2023-06-28	14,050.00	14,410.00	13,890.00	14,160.00	13,961.48	391,199
2023-06-27	13,770.00	14,150.00	13,650.00	13,850.00	13,655.83	202,827
2023-06-26	14,000.00	14,370.00	13,740.00	13,850.00	13,655.83	478,189
2023-06-23	13,990.00	14,100.00	13,650.00	13,650.00	13,458.63	225,710
2023-06-22	13,660.00	14,770.00	13,600.00	13,990.00	13,793.86	821,349
2023-06-21	14,390.00	14,400.00	13,790.00	13,790.00	13,596.67	409,816
2023-06-20	15,380.00	15,460.00	14,230.00	14,320.00	14,119.24	943,317
2023-06-19	14,860.00	15,790.00	14,450.00	15,270.00	15,055.92	2,984,097
2023-06-16	14,240.00	14,840.00	14,150.00	14,830.00	14,622.09	807,731
2023-06-15	13,820.00	14,260.00	13,660.00	14,240.00	14,040.36	326,479
2023-06-14	14,500.00	14,620.00	13,640.00	13,760.00	13,567.09	546,185
2023-06-13	14,770.00	14,930.00	14,450.00	14,460.00	14,257.28	625,478
2023-06-12	14,370.00	14,800.00	14,220.00	14,610.00	14,405.17	535,332
2023-06-09	14,470.00	14,550.00	14,200.00	14,300.00	14,099.52	306,386
2023-06-08	13,970.00	14,650.00	13,900.00	14,490.00	14,286.85	794,900
2023-06-07	14,430.00	14,430.00	13,970.00	13,970.00	13,774.14	403,485
2023-06-05	14,340.00	14,650.00	14,270.00	14,450.00	14,247.42	488,421
2023-06-02	14,390.00	14,520.00	14,220.00	14,350.00	14,148.82	415,028
2023-06-01	14,110.00	14,400.00	14,020.00	14,340.00	14,138.96	396,162
2023-05-31	13,970.00	14,350.00	13,920.00	14,090.00	13,892.46	451,753
2023-05-30	14,050.00	14,310.00	13,830.00	14,090.00	13,892.46	612,839
2023-05-26	14,900.00	15,270.00	14,050.00	14,100.00	13,902.32	1,491,129
2023-05-25	14,950.00	15,150.00	14,610.00	14,700.00	14,493.91	1,027,994
2023-05-24	15,630.00	15,870.00	14,970.00	15,000.00	14,789.70	1,679,346
2023-05-23	16,400.00	16,550.00	15,760.00	15,800.00	15,578.49	2,819,468
2023-05-22	16,200.00	18,260.00	15,840.00	16,570.00	16,337.69	17,710,600
2023-05-19	14,260.00	16,700.00	13,600.00	15,690.00	15,470.03	20,060,180
2023-05-18	12,780.00	13,290.00	12,770.00	12,990.00	12,807.88	967,292
2023-05-17	13,200.00	13,370.00	12,500.00	12,810.00	12,630.41	1,003,359
2023-05-16	12,340.00	12,900.00	12,340.00	12,840.00	12,659.99	533,839
2023-05-15	12,230.00	12,500.00	12,230.00	12,420.00	12,245.88	117,871
2023-05-12	12,210.00	12,350.00	12,050.00	12,190.00	12,019.10	116,006
2023-05-11	12,100.00	12,200.00	12,010.00	12,110.00	11,940.22	86,820
2023-05-10	11,820.00	12,700.00	11,800.00	11,980.00	11,812.04	192,089
2023-05-09	12,210.00	12,250.00	11,960.00	11,990.00	11,821.90	169,594

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.