DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 16,100.00 | 16,150.00 | 15,050.00 | 15,550.00 | 15,232.72 | 1,749,554 |
| 2022-11-11 | 15,900.00 | 16,750.00 | 15,500.00 | 15,900.00 | 15,575.58 | 4,048,795 |
| 2022-11-10 | 16,100.00 | 16,750.00 | 14,900.00 | 15,700.00 | 15,379.66 | 3,356,263 |
| 2022-11-09 | 15,600.00 | 16,900.00 | 15,300.00 | 16,300.00 | 15,967.42 | 6,669,946 |
| 2022-11-08 | 15,100.00 | 17,100.00 | 15,050.00 | 15,750.00 | 15,428.64 | 8,885,566 |
| 2022-11-07 | 12,200.00 | 15,600.00 | 12,100.00 | 15,250.00 | 14,938.84 | 10,479,040 |
| 2022-11-04 | 11,000.00 | 12,700.00 | 10,600.00 | 12,150.00 | 11,902.09 | 3,705,645 |
| 2022-11-03 | 10,350.00 | 11,250.00 | 10,350.00 | 11,000.00 | 10,775.56 | 1,572,612 |
| 2022-11-02 | 10,650.00 | 10,950.00 | 10,350.00 | 10,600.00 | 10,383.72 | 798,372 |
| 2022-11-01 | 10,500.00 | 11,050.00 | 10,450.00 | 10,700.00 | 10,481.68 | 1,598,543 |
| 2022-10-31 | 10,250.00 | 10,650.00 | 10,000.00 | 10,600.00 | 10,383.72 | 887,505 |
| 2022-10-28 | 10,000.00 | 10,400.00 | 9,980.00 | 10,100.00 | 9,893.92 | 467,000 |
| 2022-10-27 | 9,850.00 | 10,300.00 | 9,590.00 | 10,150.00 | 9,942.90 | 783,843 |
| 2022-10-26 | 10,350.00 | 10,550.00 | 9,780.00 | 9,790.00 | 9,590.25 | 1,479,042 |
| 2022-10-25 | 10,650.00 | 10,900.00 | 10,100.00 | 10,150.00 | 9,942.90 | 1,316,715 |
| 2022-10-24 | 10,650.00 | 10,900.00 | 10,300.00 | 10,600.00 | 10,383.72 | 1,905,183 |
| 2022-10-21 | 11,400.00 | 11,550.00 | 10,150.00 | 10,150.00 | 9,942.90 | 3,423,346 |
| 2022-10-20 | 10,200.00 | 11,200.00 | 9,830.00 | 11,000.00 | 10,775.56 | 3,806,049 |
| 2022-10-19 | 10,650.00 | 10,850.00 | 10,300.00 | 10,300.00 | 10,089.84 | 2,073,813 |
| 2022-10-18 | 9,780.00 | 10,950.00 | 9,360.00 | 10,800.00 | 10,579.64 | 6,335,087 |
| 2022-10-17 | 9,900.00 | 9,960.00 | 9,140.00 | 9,590.00 | 9,394.33 | 1,561,662 |
| 2022-10-14 | 9,740.00 | 10,600.00 | 9,600.00 | 10,200.00 | 9,991.88 | 2,873,836 |
| 2022-10-13 | 9,890.00 | 10,500.00 | 9,660.00 | 9,800.00 | 9,600.04 | 4,618,646 |
| 2022-10-12 | 9,100.00 | 10,300.00 | 9,050.00 | 9,760.00 | 9,560.86 | 8,521,448 |
| 2022-10-11 | 8,940.00 | 9,010.00 | 8,220.00 | 8,430.00 | 8,258.00 | 692,627 |
| 2022-10-07 | 9,300.00 | 9,830.00 | 9,180.00 | 9,290.00 | 9,100.45 | 1,387,192 |
| 2022-10-06 | 9,000.00 | 9,810.00 | 9,000.00 | 9,400.00 | 9,208.20 | 2,952,160 |
| 2022-10-05 | 9,100.00 | 9,650.00 | 8,790.00 | 8,950.00 | 8,767.39 | 2,191,663 |
| 2022-10-04 | 8,610.00 | 9,330.00 | 8,520.00 | 8,960.00 | 8,777.18 | 1,499,930 |
| 2022-09-30 | 7,680.00 | 9,400.00 | 7,570.00 | 8,800.00 | 8,620.45 | 3,595,937 |
| 2022-09-29 | 8,150.00 | 8,350.00 | 7,720.00 | 7,830.00 | 7,670.24 | 437,738 |
| 2022-09-28 | 8,680.00 | 8,840.00 | 7,900.00 | 8,080.00 | 7,915.14 | 679,277 |
| 2022-09-27 | 9,080.00 | 9,200.00 | 8,440.00 | 8,800.00 | 8,620.45 | 703,315 |
| 2022-09-26 | 9,100.00 | 9,580.00 | 8,940.00 | 9,080.00 | 8,894.73 | 1,089,969 |
| 2022-09-23 | 9,310.00 | 9,740.00 | 8,840.00 | 9,360.00 | 9,169.02 | 1,839,506 |
| 2022-09-22 | 9,110.00 | 9,470.00 | 8,860.00 | 9,470.00 | 9,276.78 | 1,530,970 |
| 2022-09-21 | 10,150.00 | 10,550.00 | 9,290.00 | 9,470.00 | 9,276.78 | 2,348,644 |
| 2022-09-20 | 9,580.00 | 10,700.00 | 9,360.00 | 10,350.00 | 10,138.82 | 5,031,412 |
| 2022-09-19 | 9,580.00 | 10,900.00 | 9,460.00 | 9,810.00 | 9,609.84 | 10,534,270 |
| 2022-09-16 | 9,460.00 | 9,580.00 | 9,150.00 | 9,350.00 | 9,159.23 | 1,779,102 |
| 2022-09-15 | 9,650.00 | 9,890.00 | 9,540.00 | 9,700.00 | 9,502.08 | 2,961,951 |
| 2022-09-14 | 9,100.00 | 10,350.00 | 8,970.00 | 9,640.00 | 9,443.31 | 16,466,789 |
| 2022-09-13 | 7,500.00 | 8,860.00 | 7,280.00 | 8,860.00 | 8,679.22 | 8,452,008 |
| 2022-09-08 | 6,950.00 | 7,050.00 | 6,740.00 | 6,820.00 | 6,680.85 | 159,593 |
| 2022-09-07 | 7,350.00 | 7,360.00 | 6,920.00 | 6,920.00 | 6,778.81 | 254,792 |
| 2022-09-06 | 7,150.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,200.03 | 116,652 |
| 2022-09-05 | 7,150.00 | 7,350.00 | 7,110.00 | 7,210.00 | 7,062.89 | 122,790 |
| 2022-09-02 | 7,080.00 | 7,320.00 | 7,040.00 | 7,210.00 | 7,062.89 | 216,779 |
| 2022-09-01 | 7,450.00 | 7,470.00 | 7,000.00 | 7,000.00 | 6,857.17 | 485,872 |
| 2022-08-31 | 7,610.00 | 7,730.00 | 7,430.00 | 7,550.00 | 7,395.95 | 318,550 |
| 2022-08-30 | 7,270.00 | 8,540.00 | 7,270.00 | 7,600.00 | 7,444.93 | 4,198,737 |
| 2022-08-29 | 7,160.00 | 7,390.00 | 7,150.00 | 7,260.00 | 7,111.87 | 108,724 |
| 2022-08-26 | 7,620.00 | 7,650.00 | 7,430.00 | 7,550.00 | 7,395.95 | 188,810 |
| 2022-08-25 | 7,340.00 | 7,550.00 | 7,310.00 | 7,540.00 | 7,386.16 | 148,388 |
| 2022-08-24 | 7,160.00 | 7,380.00 | 7,160.00 | 7,310.00 | 7,160.85 | 190,063 |
| 2022-08-23 | 7,230.00 | 7,300.00 | 7,100.00 | 7,160.00 | 7,013.91 | 223,963 |
| 2022-08-22 | 7,730.00 | 7,800.00 | 7,240.00 | 7,330.00 | 7,180.44 | 434,305 |
| 2022-08-19 | 8,440.00 | 9,120.00 | 7,900.00 | 7,900.00 | 7,738.81 | 3,176,557 |
| 2022-08-18 | 8,320.00 | 8,550.00 | 8,210.00 | 8,420.00 | 8,248.20 | 246,303 |
| 2022-08-17 | 8,320.00 | 8,480.00 | 8,150.00 | 8,350.00 | 8,179.63 | 298,432 |
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.