DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 13,100.00 | 13,150.00 | 12,500.00 | 12,860.00 | 12,679.71 | 361,630 |
| 2023-02-07 | 12,790.00 | 13,170.00 | 12,630.00 | 13,170.00 | 12,985.36 | 496,117 |
| 2023-02-06 | 12,790.00 | 12,900.00 | 12,370.00 | 12,880.00 | 12,699.43 | 471,851 |
| 2023-02-03 | 13,300.00 | 13,700.00 | 12,900.00 | 13,100.00 | 12,916.34 | 829,813 |
| 2023-02-02 | 13,260.00 | 13,400.00 | 13,220.00 | 13,300.00 | 13,113.54 | 256,802 |
| 2023-02-01 | 13,290.00 | 13,450.00 | 13,220.00 | 13,260.00 | 13,074.10 | 194,587 |
| 2023-01-31 | 13,270.00 | 13,480.00 | 13,150.00 | 13,360.00 | 13,172.70 | 391,762 |
| 2023-01-30 | 13,350.00 | 13,470.00 | 13,120.00 | 13,290.00 | 13,103.68 | 445,580 |
| 2023-01-27 | 12,990.00 | 13,490.00 | 12,950.00 | 13,490.00 | 13,300.87 | 762,997 |
| 2023-01-26 | 12,780.00 | 13,300.00 | 12,680.00 | 13,000.00 | 12,817.74 | 455,585 |
| 2023-01-25 | 13,080.00 | 13,080.00 | 12,560.00 | 12,750.00 | 12,571.25 | 535,922 |
| 2023-01-20 | 13,050.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,064.24 | 325,770 |
| 2023-01-19 | 12,900.00 | 13,500.00 | 12,850.00 | 13,200.00 | 13,014.94 | 582,450 |
| 2023-01-18 | 12,950.00 | 13,350.00 | 12,800.00 | 13,100.00 | 12,916.34 | 494,558 |
| 2023-01-17 | 12,550.00 | 14,350.00 | 12,550.00 | 13,100.00 | 12,916.34 | 3,928,357 |
| 2023-01-16 | 12,700.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,374.05 | 307,539 |
| 2023-01-13 | 13,650.00 | 13,750.00 | 12,850.00 | 12,900.00 | 12,719.15 | 1,575,517 |
| 2023-01-12 | 12,600.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,374.05 | 311,683 |
| 2023-01-11 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,275.45 | 174,137 |
| 2023-01-10 | 12,500.00 | 12,650.00 | 12,350.00 | 12,400.00 | 12,226.16 | 293,251 |
| 2023-01-09 | 12,200.00 | 12,600.00 | 12,050.00 | 12,400.00 | 12,226.16 | 401,206 |
| 2023-01-06 | 12,800.00 | 12,900.00 | 12,300.00 | 12,350.00 | 12,176.86 | 801,356 |
| 2023-01-05 | 12,000.00 | 12,600.00 | 11,750.00 | 12,500.00 | 12,324.75 | 758,716 |
| 2023-01-04 | 11,750.00 | 12,100.00 | 11,700.00 | 12,050.00 | 11,881.06 | 303,828 |
| 2023-01-03 | 12,100.00 | 12,150.00 | 11,650.00 | 11,850.00 | 11,683.87 | 503,903 |
| 2023-01-02 | 13,500.00 | 13,700.00 | 12,050.00 | 12,250.00 | 12,078.26 | 679,780 |
| 2022-12-29 | 13,950.00 | 14,200.00 | 13,400.00 | 13,700.00 | 13,507.93 | 403,108 |
| 2022-12-28 | 13,800.00 | 14,300.00 | 13,750.00 | 14,100.00 | 13,902.32 | 601,983 |
| 2022-12-27 | 13,550.00 | 14,100.00 | 13,450.00 | 13,900.00 | 13,616.39 | 737,781 |
| 2022-12-26 | 13,150.00 | 13,950.00 | 13,150.00 | 13,550.00 | 13,273.53 | 1,002,778 |
| 2022-12-23 | 13,150.00 | 14,300.00 | 13,050.00 | 13,400.00 | 13,126.59 | 2,258,846 |
| 2022-12-22 | 13,550.00 | 13,600.00 | 12,850.00 | 13,000.00 | 12,734.75 | 643,739 |
| 2022-12-21 | 14,050.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,616.39 | 742,156 |
| 2022-12-20 | 13,950.00 | 14,000.00 | 13,100.00 | 13,200.00 | 12,930.67 | 576,310 |
| 2022-12-19 | 14,550.00 | 14,750.00 | 14,000.00 | 14,050.00 | 13,763.33 | 450,760 |
| 2022-12-16 | 14,250.00 | 15,250.00 | 14,200.00 | 14,600.00 | 14,302.11 | 835,618 |
| 2022-12-15 | 14,100.00 | 14,650.00 | 14,100.00 | 14,550.00 | 14,253.13 | 448,837 |
| 2022-12-14 | 14,400.00 | 14,650.00 | 14,100.00 | 14,350.00 | 14,057.21 | 393,540 |
| 2022-12-13 | 14,350.00 | 14,950.00 | 14,250.00 | 14,500.00 | 14,204.15 | 1,192,674 |
| 2022-12-12 | 13,850.00 | 14,450.00 | 13,700.00 | 14,250.00 | 13,959.25 | 693,354 |
| 2022-12-09 | 13,450.00 | 15,100.00 | 13,300.00 | 14,700.00 | 14,400.07 | 3,017,534 |
| 2022-12-08 | 13,450.00 | 13,600.00 | 13,050.00 | 13,350.00 | 13,077.61 | 451,652 |
| 2022-12-07 | 13,450.00 | 14,000.00 | 13,250.00 | 13,700.00 | 13,420.47 | 693,011 |
| 2022-12-06 | 14,850.00 | 14,900.00 | 13,800.00 | 13,900.00 | 13,616.39 | 777,440 |
| 2022-12-05 | 16,050.00 | 16,400.00 | 15,200.00 | 15,250.00 | 14,938.84 | 2,083,833 |
| 2022-12-02 | 14,800.00 | 15,600.00 | 14,700.00 | 15,100.00 | 14,791.90 | 1,529,941 |
| 2022-12-01 | 14,600.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,302.11 | 354,222 |
| 2022-11-30 | 14,750.00 | 15,000.00 | 14,250.00 | 14,450.00 | 14,155.17 | 543,492 |
| 2022-11-29 | 15,000.00 | 15,050.00 | 14,150.00 | 14,900.00 | 14,595.98 | 764,076 |
| 2022-11-28 | 15,800.00 | 15,800.00 | 14,950.00 | 14,950.00 | 14,644.96 | 863,290 |
| 2022-11-25 | 15,550.00 | 16,500.00 | 15,350.00 | 16,150.00 | 15,820.48 | 3,283,048 |
| 2022-11-24 | 14,800.00 | 15,150.00 | 14,800.00 | 15,000.00 | 14,693.94 | 529,017 |
| 2022-11-23 | 15,200.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,644.96 | 495,048 |
| 2022-11-22 | 15,200.00 | 15,500.00 | 14,650.00 | 15,300.00 | 14,987.82 | 1,167,444 |
| 2022-11-21 | 16,500.00 | 16,500.00 | 15,150.00 | 15,350.00 | 15,036.80 | 1,587,016 |
| 2022-11-18 | 17,050.00 | 18,450.00 | 16,550.00 | 16,800.00 | 16,457.22 | 7,274,847 |
| 2022-11-17 | 16,600.00 | 17,450.00 | 15,900.00 | 16,450.00 | 16,114.36 | 2,764,345 |
| 2022-11-16 | 16,450.00 | 16,900.00 | 15,900.00 | 16,700.00 | 16,359.26 | 2,671,867 |
| 2022-11-15 | 16,250.00 | 18,400.00 | 15,950.00 | 17,050.00 | 16,702.12 | 12,383,860 |
| 2022-11-14 | 16,100.00 | 16,150.00 | 15,050.00 | 15,550.00 | 15,232.72 | 1,749,554 |
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.