DAEMO Engineering Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12,380.00	12,480.00	12,260.00	12,260.00	12,088.12	129,481
2023-05-04	12,360.00	12,520.00	12,320.00	12,380.00	12,206.44	101,268
2023-05-03	12,240.00	12,530.00	12,230.00	12,470.00	12,295.17	127,758
2023-05-02	12,240.00	12,540.00	12,110.00	12,400.00	12,226.16	205,027
2023-04-28	12,760.00	12,880.00	12,300.00	12,320.00	12,147.28	307,932
2023-04-27	12,620.00	13,140.00	12,430.00	12,760.00	12,581.11	784,287
2023-04-26	12,400.00	12,690.00	12,230.00	12,260.00	12,088.12	201,217
2023-04-25	12,780.00	12,990.00	12,440.00	12,490.00	12,314.89	367,700
2023-04-24	13,530.00	13,600.00	12,750.00	13,000.00	12,817.74	783,613
2023-04-21	13,000.00	14,000.00	12,780.00	14,000.00	13,803.72	1,615,334
2023-04-20	13,250.00	13,370.00	12,680.00	12,690.00	12,512.09	567,964
2023-04-19	12,920.00	13,250.00	12,820.00	13,010.00	12,827.60	233,010
2023-04-18	12,840.00	13,440.00	12,690.00	13,120.00	12,936.06	758,427
2023-04-17	12,860.00	13,170.00	12,680.00	12,950.00	12,768.44	332,526
2023-04-14	12,440.00	12,800.00	12,230.00	12,520.00	12,344.47	235,488
2023-04-13	12,700.00	12,700.00	12,330.00	12,370.00	12,196.58	130,186
2023-04-12	12,200.00	12,730.00	12,200.00	12,700.00	12,521.95	192,486
2023-04-11	12,310.00	12,530.00	12,090.00	12,410.00	12,236.02	131,740
2023-04-10	12,730.00	12,840.00	12,210.00	12,260.00	12,088.12	221,668
2023-04-07	12,870.00	13,070.00	12,700.00	12,790.00	12,610.69	153,707
2023-04-06	13,070.00	13,180.00	12,810.00	12,830.00	12,650.13	207,310
2023-04-05	13,350.00	13,350.00	13,020.00	13,070.00	12,886.76	246,717
2023-04-04	13,020.00	13,470.00	13,020.00	13,390.00	13,202.28	371,316
2023-04-03	12,870.00	13,220.00	12,860.00	12,950.00	12,768.44	227,511
2023-03-31	13,060.00	13,780.00	12,700.00	12,910.00	12,729.01	736,983
2023-03-30	12,980.00	13,410.00	12,820.00	13,150.00	12,965.64	544,878
2023-03-29	12,440.00	14,110.00	12,230.00	13,290.00	13,103.68	2,607,149
2023-03-28	12,520.00	12,580.00	12,350.00	12,490.00	12,314.89	149,468
2023-03-27	12,330.00	12,640.00	11,950.00	12,610.00	12,433.21	309,422
2023-03-24	12,190.00	12,530.00	12,120.00	12,260.00	12,088.12	219,854
2023-03-23	12,520.00	12,590.00	12,150.00	12,200.00	12,028.96	401,986
2023-03-22	13,000.00	13,080.00	12,540.00	12,790.00	12,610.69	510,552
2023-03-21	13,670.00	13,680.00	13,000.00	13,250.00	13,064.24	495,281
2023-03-20	14,110.00	14,600.00	13,640.00	13,670.00	13,478.35	2,024,974
2023-03-17	13,220.00	13,740.00	13,180.00	13,690.00	13,498.07	804,446
2023-03-16	12,840.00	13,070.00	12,570.00	13,030.00	12,847.32	219,241
2023-03-15	12,770.00	13,160.00	12,700.00	13,000.00	12,817.74	372,222
2023-03-14	12,490.00	13,130.00	12,050.00	12,860.00	12,679.71	1,117,650
2023-03-13	11,830.00	12,090.00	11,500.00	11,940.00	11,772.60	233,971
2023-03-10	12,640.00	12,700.00	12,200.00	12,200.00	12,028.96	194,331
2023-03-09	13,220.00	13,280.00	12,770.00	12,770.00	12,590.97	170,804
2023-03-08	13,110.00	13,560.00	13,040.00	13,190.00	13,005.08	245,393
2023-03-07	13,190.00	13,350.00	13,080.00	13,150.00	12,965.64	202,039
2023-03-06	13,790.00	13,810.00	13,270.00	13,320.00	13,133.26	303,993
2023-03-03	14,140.00	14,160.00	13,770.00	13,790.00	13,596.67	251,864
2023-03-02	14,010.00	14,210.00	13,910.00	14,030.00	13,833.30	335,790
2023-02-28	14,180.00	14,300.00	14,080.00	14,080.00	13,882.60	252,796
2023-02-27	13,930.00	14,200.00	13,870.00	14,200.00	14,000.92	252,200
2023-02-24	14,260.00	14,690.00	14,050.00	14,070.00	13,872.74	371,755
2023-02-23	14,300.00	14,480.00	14,090.00	14,170.00	13,971.34	385,186
2023-02-22	14,360.00	14,900.00	14,140.00	14,210.00	14,010.78	649,822
2023-02-21	14,490.00	15,210.00	14,100.00	14,920.00	14,710.83	1,017,023
2023-02-20	15,210.00	15,300.00	14,350.00	14,470.00	14,267.14	821,451
2023-02-17	15,070.00	15,660.00	14,740.00	15,270.00	15,055.92	2,730,857
2023-02-16	15,090.00	15,410.00	14,900.00	14,980.00	14,769.98	1,123,900
2023-02-15	14,510.00	16,100.00	14,460.00	15,250.00	15,036.20	8,104,470
2023-02-14	13,600.00	15,110.00	13,380.00	14,620.00	14,415.03	10,718,110
2023-02-13	12,670.00	13,930.00	12,670.00	12,950.00	12,768.44	3,286,856
2023-02-10	12,950.00	12,960.00	12,600.00	12,680.00	12,502.23	206,421
2023-02-09	13,160.00	13,400.00	12,910.00	12,950.00	12,768.44	928,546

← NewerPage 15 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.