DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,000.00 | 10,240.00 | 9,850.00 | 10,200.00 | 10,148.09 | 147,343 |
| 2025-01-23 | 10,310.00 | 10,390.00 | 9,870.00 | 9,930.00 | 9,879.47 | 221,821 |
| 2025-01-22 | 9,850.00 | 10,780.00 | 9,750.00 | 10,430.00 | 10,376.92 | 758,341 |
| 2025-01-21 | 9,940.00 | 10,100.00 | 9,760.00 | 9,780.00 | 9,730.23 | 177,221 |
| 2025-01-20 | 10,200.00 | 10,200.00 | 9,850.00 | 9,960.00 | 9,909.31 | 218,090 |
| 2025-01-17 | 9,890.00 | 10,290.00 | 9,710.00 | 10,290.00 | 10,237.63 | 222,349 |
| 2025-01-16 | 9,540.00 | 9,990.00 | 9,540.00 | 9,890.00 | 9,839.67 | 203,765 |
| 2025-01-15 | 9,530.00 | 9,650.00 | 9,440.00 | 9,500.00 | 9,451.65 | 86,035 |
| 2025-01-14 | 9,530.00 | 9,650.00 | 9,400.00 | 9,540.00 | 9,491.45 | 101,836 |
| 2025-01-13 | 9,620.00 | 9,690.00 | 9,400.00 | 9,530.00 | 9,481.50 | 157,121 |
| 2025-01-10 | 9,240.00 | 9,600.00 | 9,160.00 | 9,600.00 | 9,551.15 | 217,800 |
| 2025-01-09 | 9,260.00 | 9,260.00 | 9,080.00 | 9,240.00 | 9,192.98 | 58,316 |
| 2025-01-08 | 9,060.00 | 9,200.00 | 9,040.00 | 9,160.00 | 9,113.38 | 62,545 |
| 2025-01-07 | 9,100.00 | 9,440.00 | 9,100.00 | 9,180.00 | 9,133.28 | 147,862 |
| 2025-01-06 | 8,980.00 | 9,080.00 | 8,900.00 | 9,050.00 | 9,003.94 | 57,820 |
| 2025-01-03 | 8,820.00 | 8,980.00 | 8,790.00 | 8,980.00 | 8,934.30 | 50,769 |
| 2025-01-02 | 8,750.00 | 8,960.00 | 8,640.00 | 8,880.00 | 8,834.81 | 75,963 |
| 2024-12-30 | 8,420.00 | 8,850.00 | 8,350.00 | 8,850.00 | 8,804.96 | 57,801 |
| 2024-12-27 | 8,640.00 | 8,810.00 | 8,480.00 | 8,640.00 | 8,596.03 | 53,804 |
| 2024-12-26 | 9,000.00 | 9,160.00 | 8,670.00 | 8,740.00 | 8,655.73 | 68,747 |
| 2024-12-24 | 8,900.00 | 9,030.00 | 8,860.00 | 8,980.00 | 8,893.41 | 42,097 |
| 2024-12-23 | 9,190.00 | 9,190.00 | 8,860.00 | 8,950.00 | 8,863.70 | 71,382 |
| 2024-12-20 | 9,210.00 | 9,450.00 | 9,000.00 | 9,000.00 | 8,913.22 | 182,927 |
| 2024-12-19 | 8,830.00 | 9,350.00 | 8,730.00 | 9,150.00 | 9,061.77 | 155,794 |
| 2024-12-18 | 8,960.00 | 9,110.00 | 8,900.00 | 9,010.00 | 8,923.12 | 55,827 |
| 2024-12-17 | 9,200.00 | 9,240.00 | 8,880.00 | 8,960.00 | 8,873.60 | 92,519 |
| 2024-12-16 | 8,950.00 | 9,120.00 | 8,850.00 | 9,040.00 | 8,952.83 | 76,278 |
| 2024-12-13 | 8,840.00 | 9,010.00 | 8,750.00 | 8,950.00 | 8,863.70 | 123,728 |
| 2024-12-12 | 8,740.00 | 8,850.00 | 8,520.00 | 8,660.00 | 8,576.50 | 93,111 |
| 2024-12-11 | 8,690.00 | 8,820.00 | 8,610.00 | 8,750.00 | 8,665.63 | 112,578 |
| 2024-12-10 | 8,200.00 | 8,940.00 | 8,160.00 | 8,670.00 | 8,586.40 | 363,674 |
| 2024-12-09 | 8,210.00 | 8,350.00 | 7,830.00 | 7,830.00 | 7,754.50 | 131,357 |
| 2024-12-06 | 8,400.00 | 8,550.00 | 7,910.00 | 8,320.00 | 8,239.78 | 196,367 |
| 2024-12-05 | 8,870.00 | 8,990.00 | 8,440.00 | 8,480.00 | 8,398.23 | 199,285 |
| 2024-12-04 | 9,000.00 | 9,260.00 | 8,870.00 | 8,910.00 | 8,824.09 | 176,409 |
| 2024-12-03 | 9,260.00 | 9,420.00 | 9,150.00 | 9,390.00 | 9,299.46 | 106,638 |
| 2024-12-02 | 9,520.00 | 9,560.00 | 9,300.00 | 9,330.00 | 9,240.04 | 97,281 |
| 2024-11-29 | 9,610.00 | 9,610.00 | 9,340.00 | 9,400.00 | 9,309.36 | 119,628 |
| 2024-11-28 | 9,870.00 | 9,930.00 | 9,610.00 | 9,620.00 | 9,527.24 | 123,716 |
| 2024-11-27 | 10,290.00 | 10,290.00 | 9,840.00 | 9,850.00 | 9,755.02 | 210,914 |
| 2024-11-26 | 10,200.00 | 10,330.00 | 10,060.00 | 10,130.00 | 10,032.32 | 226,148 |
| 2024-11-25 | 9,990.00 | 10,230.00 | 9,920.00 | 10,020.00 | 9,923.38 | 271,571 |
| 2024-11-22 | 9,820.00 | 9,910.00 | 9,620.00 | 9,860.00 | 9,764.93 | 224,734 |
| 2024-11-21 | 9,700.00 | 9,980.00 | 9,470.00 | 9,940.00 | 9,844.15 | 514,995 |
| 2024-11-20 | 9,690.00 | 9,760.00 | 9,450.00 | 9,450.00 | 9,358.88 | 218,151 |
| 2024-11-19 | 10,000.00 | 10,120.00 | 9,650.00 | 9,850.00 | 9,755.02 | 335,921 |
| 2024-11-18 | 10,410.00 | 10,470.00 | 10,120.00 | 10,260.00 | 10,161.07 | 280,038 |
| 2024-11-15 | 9,960.00 | 11,120.00 | 9,510.00 | 10,620.00 | 10,517.60 | 1,684,529 |
| 2024-11-14 | 10,060.00 | 10,390.00 | 9,960.00 | 10,140.00 | 10,042.23 | 383,593 |
| 2024-11-13 | 10,760.00 | 10,890.00 | 10,000.00 | 10,260.00 | 10,161.07 | 537,972 |
| 2024-11-12 | 10,130.00 | 11,400.00 | 10,080.00 | 10,790.00 | 10,685.96 | 1,685,963 |
| 2024-11-11 | 10,550.00 | 11,180.00 | 10,410.00 | 10,480.00 | 10,378.95 | 1,507,610 |
| 2024-11-08 | 10,100.00 | 10,530.00 | 9,970.00 | 10,330.00 | 10,230.39 | 612,739 |
| 2024-11-07 | 10,150.00 | 10,650.00 | 9,990.00 | 10,050.00 | 9,953.09 | 953,941 |
| 2024-11-06 | 9,100.00 | 11,090.00 | 9,080.00 | 10,870.00 | 10,765.19 | 2,975,436 |
| 2024-11-05 | 9,120.00 | 9,310.00 | 9,020.00 | 9,180.00 | 9,091.48 | 181,551 |
| 2024-11-04 | 9,130.00 | 9,200.00 | 8,910.00 | 9,080.00 | 8,992.45 | 205,630 |
| 2024-11-01 | 9,630.00 | 9,770.00 | 9,270.00 | 9,320.00 | 9,230.13 | 329,213 |
| 2024-10-31 | 10,040.00 | 10,110.00 | 9,770.00 | 9,770.00 | 9,675.79 | 339,367 |
| 2024-10-30 | 9,900.00 | 10,640.00 | 9,870.00 | 10,300.00 | 10,200.68 | 2,469,012 |
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.