DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,680.00 | 8,810.00 | 7,560.00 | 7,560.00 | 7,521.53 | 5,633,210 |
| 2025-07-23 | 7,580.00 | 7,680.00 | 7,500.00 | 7,680.00 | 7,640.92 | 16,723 |
| 2025-07-22 | 7,700.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,541.42 | 32,214 |
| 2025-07-21 | 7,560.00 | 7,920.00 | 7,560.00 | 7,700.00 | 7,660.81 | 72,052 |
| 2025-07-18 | 7,590.00 | 7,600.00 | 7,510.00 | 7,550.00 | 7,511.58 | 15,717 |
| 2025-07-17 | 7,540.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,551.37 | 13,967 |
| 2025-07-16 | 7,610.00 | 7,610.00 | 7,500.00 | 7,540.00 | 7,501.63 | 34,147 |
| 2025-07-15 | 7,560.00 | 7,630.00 | 7,540.00 | 7,610.00 | 7,571.27 | 15,870 |
| 2025-07-14 | 7,620.00 | 7,640.00 | 7,530.00 | 7,560.00 | 7,521.53 | 16,452 |
| 2025-07-11 | 7,700.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,611.07 | 14,229 |
| 2025-07-10 | 7,590.00 | 7,620.00 | 7,550.00 | 7,620.00 | 7,581.22 | 13,790 |
| 2025-07-09 | 7,590.00 | 7,610.00 | 7,530.00 | 7,590.00 | 7,551.37 | 10,101 |
| 2025-07-08 | 7,580.00 | 7,630.00 | 7,530.00 | 7,580.00 | 7,541.42 | 11,705 |
| 2025-07-07 | 7,580.00 | 7,610.00 | 7,510.00 | 7,580.00 | 7,541.42 | 11,387 |
| 2025-07-04 | 7,740.00 | 7,780.00 | 7,550.00 | 7,600.00 | 7,561.32 | 45,922 |
| 2025-07-03 | 7,760.00 | 7,780.00 | 7,650.00 | 7,740.00 | 7,700.61 | 26,803 |
| 2025-07-02 | 7,690.00 | 7,760.00 | 7,620.00 | 7,760.00 | 7,720.51 | 37,567 |
| 2025-07-01 | 7,650.00 | 7,780.00 | 7,650.00 | 7,660.00 | 7,621.02 | 24,449 |
| 2025-06-30 | 7,850.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,670.76 | 39,948 |
| 2025-06-27 | 7,910.00 | 8,000.00 | 7,670.00 | 7,780.00 | 7,740.41 | 46,413 |
| 2025-06-26 | 8,040.00 | 8,050.00 | 7,790.00 | 7,930.00 | 7,889.64 | 44,547 |
| 2025-06-25 | 8,120.00 | 8,120.00 | 7,920.00 | 8,040.00 | 7,999.08 | 57,885 |
| 2025-06-24 | 7,830.00 | 8,180.00 | 7,830.00 | 8,090.00 | 8,048.83 | 182,226 |
| 2025-06-23 | 7,680.00 | 7,760.00 | 7,640.00 | 7,690.00 | 7,650.87 | 49,422 |
| 2025-06-20 | 7,840.00 | 7,860.00 | 7,730.00 | 7,850.00 | 7,810.05 | 52,896 |
| 2025-06-19 | 7,750.00 | 7,790.00 | 7,660.00 | 7,770.00 | 7,730.46 | 56,944 |
| 2025-06-18 | 7,800.00 | 7,810.00 | 7,660.00 | 7,750.00 | 7,710.56 | 62,195 |
| 2025-06-17 | 7,570.00 | 8,520.00 | 7,520.00 | 7,800.00 | 7,760.31 | 1,063,591 |
| 2025-06-16 | 7,460.00 | 7,610.00 | 7,370.00 | 7,520.00 | 7,481.73 | 32,128 |
| 2025-06-13 | 7,710.00 | 7,720.00 | 7,380.00 | 7,440.00 | 7,402.14 | 66,552 |
| 2025-06-12 | 7,620.00 | 7,750.00 | 7,620.00 | 7,700.00 | 7,660.81 | 36,284 |
| 2025-06-11 | 7,740.00 | 7,740.00 | 7,610.00 | 7,620.00 | 7,581.22 | 18,727 |
| 2025-06-10 | 7,620.00 | 7,770.00 | 7,560.00 | 7,680.00 | 7,640.92 | 28,056 |
| 2025-06-09 | 7,610.00 | 7,660.00 | 7,530.00 | 7,600.00 | 7,561.32 | 29,747 |
| 2025-06-05 | 7,720.00 | 7,750.00 | 7,620.00 | 7,650.00 | 7,611.07 | 30,000 |
| 2025-06-04 | 7,670.00 | 7,740.00 | 7,570.00 | 7,720.00 | 7,680.71 | 27,972 |
| 2025-06-02 | 7,800.00 | 7,810.00 | 7,670.00 | 7,720.00 | 7,680.71 | 12,160 |
| 2025-05-30 | 7,880.00 | 7,910.00 | 7,750.00 | 7,760.00 | 7,720.51 | 18,086 |
| 2025-05-29 | 7,800.00 | 7,880.00 | 7,740.00 | 7,880.00 | 7,839.90 | 20,103 |
| 2025-05-28 | 7,760.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,670.76 | 33,535 |
| 2025-05-27 | 7,800.00 | 7,870.00 | 7,670.00 | 7,730.00 | 7,690.66 | 16,432 |
| 2025-05-26 | 7,800.00 | 7,890.00 | 7,740.00 | 7,800.00 | 7,760.31 | 13,719 |
| 2025-05-23 | 7,840.00 | 7,940.00 | 7,750.00 | 7,820.00 | 7,780.20 | 23,407 |
| 2025-05-22 | 7,990.00 | 7,990.00 | 7,790.00 | 7,830.00 | 7,790.15 | 21,972 |
| 2025-05-21 | 8,180.00 | 8,180.00 | 7,950.00 | 8,000.00 | 7,959.29 | 32,257 |
| 2025-05-20 | 8,100.00 | 8,340.00 | 8,090.00 | 8,180.00 | 8,138.37 | 43,218 |
| 2025-05-19 | 8,090.00 | 8,130.00 | 7,930.00 | 7,990.00 | 7,949.34 | 35,538 |
| 2025-05-16 | 8,110.00 | 8,120.00 | 7,960.00 | 7,990.00 | 7,949.34 | 24,813 |
| 2025-05-15 | 8,270.00 | 8,310.00 | 8,070.00 | 8,110.00 | 8,068.73 | 38,112 |
| 2025-05-14 | 8,410.00 | 8,440.00 | 8,250.00 | 8,400.00 | 8,357.25 | 26,219 |
| 2025-05-13 | 8,310.00 | 8,440.00 | 8,270.00 | 8,430.00 | 8,387.10 | 42,707 |
| 2025-05-12 | 8,450.00 | 8,480.00 | 8,240.00 | 8,320.00 | 8,277.66 | 74,841 |
| 2025-05-09 | 8,030.00 | 8,060.00 | 7,940.00 | 8,000.00 | 7,959.29 | 22,681 |
| 2025-05-08 | 7,990.00 | 8,090.00 | 7,950.00 | 8,000.00 | 7,959.29 | 18,193 |
| 2025-05-07 | 7,920.00 | 8,070.00 | 7,900.00 | 8,070.00 | 8,028.93 | 29,550 |
| 2025-05-02 | 8,250.00 | 8,250.00 | 7,970.00 | 8,020.00 | 7,979.19 | 24,684 |
| 2025-04-30 | 8,170.00 | 8,170.00 | 7,920.00 | 8,000.00 | 7,959.29 | 28,884 |
| 2025-04-29 | 8,200.00 | 8,200.00 | 8,000.00 | 8,110.00 | 8,068.73 | 21,417 |
| 2025-04-28 | 8,240.00 | 8,250.00 | 8,000.00 | 8,100.00 | 8,058.78 | 31,793 |
| 2025-04-25 | 8,300.00 | 8,300.00 | 8,120.00 | 8,230.00 | 8,188.12 | 27,387 |
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.