DAEMO Engineering Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,810.00 | 10,190.00 | 9,530.00 | 9,750.00 | 9,655.99 | 477,476 |
| 2024-10-28 | 9,850.00 | 9,850.00 | 9,550.00 | 9,650.00 | 9,556.95 | 108,403 |
| 2024-10-25 | 9,170.00 | 9,900.00 | 9,010.00 | 9,810.00 | 9,715.41 | 329,806 |
| 2024-10-24 | 9,320.00 | 9,410.00 | 9,140.00 | 9,170.00 | 9,081.58 | 113,564 |
| 2024-10-23 | 9,350.00 | 9,720.00 | 9,220.00 | 9,400.00 | 9,309.36 | 204,657 |
| 2024-10-22 | 9,540.00 | 9,850.00 | 9,150.00 | 9,220.00 | 9,131.10 | 285,110 |
| 2024-10-21 | 9,850.00 | 9,910.00 | 9,500.00 | 9,590.00 | 9,497.53 | 179,625 |
| 2024-10-18 | 9,800.00 | 10,190.00 | 9,690.00 | 10,050.00 | 9,953.09 | 303,820 |
| 2024-10-17 | 10,050.00 | 10,050.00 | 9,740.00 | 9,760.00 | 9,665.89 | 154,623 |
| 2024-10-16 | 10,050.00 | 10,230.00 | 9,900.00 | 10,130.00 | 10,032.32 | 263,228 |
| 2024-10-15 | 9,890.00 | 10,200.00 | 9,690.00 | 10,000.00 | 9,903.58 | 385,932 |
| 2024-10-14 | 9,920.00 | 9,970.00 | 9,590.00 | 9,610.00 | 9,517.34 | 199,060 |
| 2024-10-11 | 9,700.00 | 10,040.00 | 9,650.00 | 9,820.00 | 9,725.31 | 509,685 |
| 2024-10-10 | 9,230.00 | 9,900.00 | 9,230.00 | 9,600.00 | 9,507.43 | 496,945 |
| 2024-10-08 | 9,140.00 | 9,300.00 | 9,060.00 | 9,140.00 | 9,051.87 | 49,181 |
| 2024-10-07 | 9,150.00 | 9,180.00 | 8,910.00 | 9,140.00 | 9,051.87 | 55,774 |
| 2024-10-04 | 8,950.00 | 9,080.00 | 8,900.00 | 8,900.00 | 8,814.18 | 64,251 |
| 2024-10-02 | 8,990.00 | 9,190.00 | 8,920.00 | 9,000.00 | 8,913.22 | 71,042 |
| 2024-09-30 | 9,470.00 | 9,530.00 | 9,180.00 | 9,210.00 | 9,121.19 | 105,784 |
| 2024-09-27 | 9,520.00 | 9,610.00 | 9,480.00 | 9,580.00 | 9,487.63 | 76,079 |
| 2024-09-26 | 9,480.00 | 9,640.00 | 9,390.00 | 9,610.00 | 9,517.34 | 76,001 |
| 2024-09-25 | 9,420.00 | 9,600.00 | 9,300.00 | 9,430.00 | 9,339.07 | 162,673 |
| 2024-09-24 | 9,310.00 | 9,500.00 | 9,260.00 | 9,410.00 | 9,319.26 | 154,455 |
| 2024-09-23 | 9,480.00 | 9,480.00 | 9,260.00 | 9,290.00 | 9,200.42 | 76,854 |
| 2024-09-20 | 9,400.00 | 9,590.00 | 9,340.00 | 9,480.00 | 9,388.59 | 168,107 |
| 2024-09-19 | 9,290.00 | 9,340.00 | 9,090.00 | 9,290.00 | 9,200.42 | 100,797 |
| 2024-09-13 | 9,150.00 | 9,340.00 | 9,120.00 | 9,290.00 | 9,200.42 | 139,569 |
| 2024-09-12 | 9,030.00 | 9,250.00 | 9,030.00 | 9,200.00 | 9,111.29 | 134,944 |
| 2024-09-11 | 9,730.00 | 9,820.00 | 8,960.00 | 8,990.00 | 8,903.31 | 447,690 |
| 2024-09-10 | 9,620.00 | 9,800.00 | 9,420.00 | 9,750.00 | 9,655.99 | 162,412 |
| 2024-09-09 | 8,920.00 | 9,720.00 | 8,920.00 | 9,620.00 | 9,527.24 | 337,188 |
| 2024-09-06 | 9,410.00 | 9,470.00 | 8,960.00 | 9,150.00 | 9,061.77 | 205,274 |
| 2024-09-05 | 10,100.00 | 10,270.00 | 9,400.00 | 9,490.00 | 9,398.49 | 341,585 |
| 2024-09-04 | 9,800.00 | 10,180.00 | 9,610.00 | 10,000.00 | 9,903.58 | 262,407 |
| 2024-09-03 | 9,670.00 | 10,240.00 | 9,660.00 | 10,210.00 | 10,111.55 | 343,706 |
| 2024-09-02 | 9,750.00 | 9,910.00 | 9,580.00 | 9,670.00 | 9,576.76 | 131,916 |
| 2024-08-30 | 9,640.00 | 9,750.00 | 9,530.00 | 9,750.00 | 9,655.99 | 97,123 |
| 2024-08-29 | 9,480.00 | 9,870.00 | 9,420.00 | 9,650.00 | 9,556.95 | 203,139 |
| 2024-08-28 | 9,850.00 | 10,120.00 | 9,700.00 | 9,720.00 | 9,626.28 | 318,431 |
| 2024-08-27 | 9,710.00 | 9,830.00 | 9,450.00 | 9,750.00 | 9,655.99 | 168,888 |
| 2024-08-26 | 10,010.00 | 10,050.00 | 9,700.00 | 9,770.00 | 9,675.79 | 351,421 |
| 2024-08-23 | 10,430.00 | 10,840.00 | 10,200.00 | 10,350.00 | 10,250.20 | 1,076,291 |
| 2024-08-22 | 10,440.00 | 10,520.00 | 10,160.00 | 10,320.00 | 10,220.49 | 407,314 |
| 2024-08-21 | 10,220.00 | 10,740.00 | 10,010.00 | 10,620.00 | 10,517.60 | 1,508,022 |
| 2024-08-20 | 9,890.00 | 10,360.00 | 9,820.00 | 10,260.00 | 10,161.07 | 448,785 |
| 2024-08-19 | 9,740.00 | 9,850.00 | 9,520.00 | 9,820.00 | 9,725.31 | 204,942 |
| 2024-08-16 | 9,870.00 | 9,880.00 | 9,700.00 | 9,780.00 | 9,685.70 | 199,028 |
| 2024-08-14 | 9,900.00 | 9,990.00 | 9,680.00 | 9,860.00 | 9,764.93 | 356,493 |
| 2024-08-13 | 10,010.00 | 10,050.00 | 9,660.00 | 9,770.00 | 9,675.79 | 289,165 |
| 2024-08-12 | 10,000.00 | 10,190.00 | 9,940.00 | 10,080.00 | 9,982.80 | 288,148 |
| 2024-08-09 | 9,780.00 | 10,390.00 | 9,780.00 | 10,140.00 | 10,042.23 | 719,947 |
| 2024-08-08 | 9,880.00 | 10,070.00 | 9,500.00 | 9,650.00 | 9,556.95 | 426,167 |
| 2024-08-07 | 9,980.00 | 10,970.00 | 9,980.00 | 10,210.00 | 10,111.55 | 1,636,086 |
| 2024-08-06 | 9,500.00 | 10,070.00 | 9,300.00 | 9,850.00 | 9,755.02 | 987,527 |
| 2024-08-05 | 10,620.00 | 10,770.00 | 8,730.00 | 9,420.00 | 9,329.17 | 1,044,449 |
| 2024-08-02 | 11,510.00 | 11,990.00 | 10,930.00 | 11,020.00 | 10,913.74 | 1,283,364 |
| 2024-08-01 | 11,350.00 | 13,220.00 | 11,300.00 | 12,000.00 | 11,884.29 | 5,238,679 |
| 2024-07-31 | 12,800.00 | 13,010.00 | 11,300.00 | 11,650.00 | 11,537.67 | 2,398,112 |
| 2024-07-30 | 13,030.00 | 13,280.00 | 12,270.00 | 13,230.00 | 13,102.43 | 5,176,435 |
| 2024-07-29 | 12,600.00 | 13,250.00 | 12,600.00 | 12,950.00 | 12,825.13 | 608,483 |
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.