DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,300.00 | 8,300.00 | 8,120.00 | 8,230.00 | 8,188.12 | 27,387 |
| 2025-04-24 | 8,330.00 | 8,330.00 | 8,130.00 | 8,210.00 | 8,168.22 | 31,640 |
| 2025-04-23 | 8,370.00 | 8,430.00 | 8,230.00 | 8,350.00 | 8,307.51 | 65,304 |
| 2025-04-22 | 8,010.00 | 8,420.00 | 8,010.00 | 8,320.00 | 8,277.66 | 105,352 |
| 2025-04-21 | 8,150.00 | 8,210.00 | 8,050.00 | 8,090.00 | 8,048.83 | 23,716 |
| 2025-04-18 | 8,000.00 | 8,110.00 | 7,890.00 | 8,100.00 | 8,058.78 | 29,424 |
| 2025-04-17 | 7,890.00 | 7,930.00 | 7,850.00 | 7,890.00 | 7,849.85 | 9,189 |
| 2025-04-16 | 7,980.00 | 8,300.00 | 7,850.00 | 7,890.00 | 7,849.85 | 46,212 |
| 2025-04-15 | 7,830.00 | 7,980.00 | 7,740.00 | 7,980.00 | 7,939.39 | 26,337 |
| 2025-04-14 | 7,770.00 | 7,850.00 | 7,690.00 | 7,830.00 | 7,790.15 | 23,894 |
| 2025-04-11 | 7,370.00 | 7,770.00 | 7,310.00 | 7,770.00 | 7,730.46 | 32,989 |
| 2025-04-10 | 7,300.00 | 7,480.00 | 7,270.00 | 7,460.00 | 7,422.04 | 35,253 |
| 2025-04-09 | 7,260.00 | 7,280.00 | 7,020.00 | 7,080.00 | 7,043.97 | 24,747 |
| 2025-04-08 | 7,050.00 | 7,350.00 | 7,020.00 | 7,310.00 | 7,272.80 | 64,949 |
| 2025-04-07 | 7,470.00 | 7,470.00 | 7,000.00 | 7,000.00 | 6,964.38 | 96,493 |
| 2025-04-04 | 7,530.00 | 7,700.00 | 7,410.00 | 7,630.00 | 7,591.17 | 85,375 |
| 2025-04-03 | 7,650.00 | 7,730.00 | 7,530.00 | 7,660.00 | 7,621.02 | 38,325 |
| 2025-04-02 | 7,900.00 | 7,900.00 | 7,700.00 | 7,870.00 | 7,829.95 | 36,279 |
| 2025-04-01 | 7,700.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,859.80 | 51,099 |
| 2025-03-31 | 7,840.00 | 8,080.00 | 7,730.00 | 7,730.00 | 7,690.66 | 56,382 |
| 2025-03-28 | 8,320.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,058.78 | 55,661 |
| 2025-03-27 | 8,240.00 | 8,520.00 | 8,240.00 | 8,320.00 | 8,277.66 | 41,859 |
| 2025-03-26 | 8,430.00 | 8,560.00 | 8,330.00 | 8,420.00 | 8,377.15 | 37,072 |
| 2025-03-25 | 8,550.00 | 8,770.00 | 8,410.00 | 8,500.00 | 8,456.74 | 49,359 |
| 2025-03-24 | 8,500.00 | 8,680.00 | 8,500.00 | 8,570.00 | 8,526.39 | 16,115 |
| 2025-03-21 | 8,710.00 | 8,720.00 | 8,450.00 | 8,540.00 | 8,496.54 | 40,847 |
| 2025-03-20 | 8,730.00 | 8,850.00 | 8,670.00 | 8,710.00 | 8,665.67 | 42,722 |
| 2025-03-19 | 9,210.00 | 9,210.00 | 8,790.00 | 8,810.00 | 8,765.17 | 120,097 |
| 2025-03-18 | 9,200.00 | 9,290.00 | 9,110.00 | 9,220.00 | 9,173.08 | 44,459 |
| 2025-03-17 | 9,020.00 | 9,220.00 | 8,930.00 | 9,200.00 | 9,153.18 | 77,188 |
| 2025-03-14 | 9,030.00 | 9,120.00 | 9,020.00 | 9,080.00 | 9,033.79 | 24,274 |
| 2025-03-13 | 9,170.00 | 9,250.00 | 9,090.00 | 9,090.00 | 9,043.74 | 46,732 |
| 2025-03-12 | 9,600.00 | 9,690.00 | 9,150.00 | 9,160.00 | 9,113.38 | 116,461 |
| 2025-03-11 | 9,030.00 | 9,460.00 | 9,000.00 | 9,420.00 | 9,372.06 | 75,082 |
| 2025-03-10 | 9,430.00 | 9,440.00 | 9,160.00 | 9,280.00 | 9,232.77 | 38,670 |
| 2025-03-07 | 9,360.00 | 9,520.00 | 9,200.00 | 9,430.00 | 9,382.01 | 58,410 |
| 2025-03-06 | 9,490.00 | 9,550.00 | 9,340.00 | 9,410.00 | 9,362.11 | 53,900 |
| 2025-03-05 | 9,150.00 | 9,650.00 | 9,150.00 | 9,590.00 | 9,541.20 | 128,624 |
| 2025-03-04 | 8,930.00 | 9,300.00 | 8,680.00 | 9,000.00 | 8,954.20 | 114,858 |
| 2025-02-28 | 9,600.00 | 9,830.00 | 9,270.00 | 9,380.00 | 9,332.26 | 135,733 |
| 2025-02-27 | 9,960.00 | 9,970.00 | 9,660.00 | 9,710.00 | 9,660.59 | 94,325 |
| 2025-02-26 | 9,790.00 | 10,070.00 | 9,790.00 | 9,980.00 | 9,929.21 | 197,083 |
| 2025-02-25 | 9,650.00 | 9,770.00 | 9,540.00 | 9,690.00 | 9,640.69 | 53,665 |
| 2025-02-24 | 9,530.00 | 9,780.00 | 9,520.00 | 9,690.00 | 9,640.69 | 112,226 |
| 2025-02-21 | 9,500.00 | 9,690.00 | 9,500.00 | 9,540.00 | 9,491.45 | 71,223 |
| 2025-02-20 | 9,840.00 | 9,840.00 | 9,590.00 | 9,630.00 | 9,580.99 | 138,727 |
| 2025-02-19 | 10,460.00 | 10,490.00 | 9,810.00 | 9,840.00 | 9,789.92 | 303,513 |
| 2025-02-18 | 10,130.00 | 10,300.00 | 9,980.00 | 10,300.00 | 10,247.58 | 157,493 |
| 2025-02-17 | 10,160.00 | 10,170.00 | 9,800.00 | 10,050.00 | 9,998.86 | 193,230 |
| 2025-02-14 | 10,640.00 | 10,640.00 | 10,060.00 | 10,190.00 | 10,138.14 | 319,462 |
| 2025-02-13 | 10,770.00 | 11,280.00 | 10,330.00 | 10,500.00 | 10,446.56 | 1,441,153 |
| 2025-02-12 | 10,330.00 | 10,410.00 | 10,050.00 | 10,230.00 | 10,177.94 | 195,064 |
| 2025-02-11 | 10,200.00 | 10,420.00 | 10,090.00 | 10,210.00 | 10,158.04 | 137,481 |
| 2025-02-10 | 10,540.00 | 10,580.00 | 10,180.00 | 10,200.00 | 10,148.09 | 289,055 |
| 2025-02-07 | 9,950.00 | 10,680.00 | 9,910.00 | 10,450.00 | 10,396.82 | 696,744 |
| 2025-02-06 | 9,540.00 | 10,490.00 | 9,540.00 | 9,820.00 | 9,770.03 | 876,854 |
| 2025-02-05 | 9,230.00 | 9,360.00 | 9,210.00 | 9,230.00 | 9,183.03 | 55,782 |
| 2025-02-04 | 9,020.00 | 9,250.00 | 9,020.00 | 9,250.00 | 9,202.93 | 59,913 |
| 2025-02-03 | 9,330.00 | 9,330.00 | 8,790.00 | 9,000.00 | 8,954.20 | 130,782 |
| 2025-01-31 | 9,900.00 | 10,000.00 | 9,400.00 | 9,420.00 | 9,372.06 | 179,419 |
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.