Daejoo Electronic Materials Co., Ltd. (078600.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 93,500.00 | 96,200.00 | 92,100.00 | 95,600.00 | 95,600.00 | 122,820 |
| 30 Apr 2024 | 97,200.00 | 98,000.00 | 93,500.00 | 93,900.00 | 93,900.00 | 143,094 |
| 29 Apr 2024 | 93,400.00 | 97,200.00 | 91,000.00 | 96,000.00 | 96,000.00 | 181,197 |
| 26 Apr 2024 | 93,100.00 | 93,100.00 | 90,300.00 | 92,300.00 | 92,300.00 | 118,464 |
| 25 Apr 2024 | 93,000.00 | 94,700.00 | 91,600.00 | 92,200.00 | 92,200.00 | 154,442 |
| 24 Apr 2024 | 89,500.00 | 93,300.00 | 88,500.00 | 93,000.00 | 93,000.00 | 223,036 |
| 23 Apr 2024 | 90,300.00 | 90,600.00 | 87,100.00 | 87,400.00 | 87,400.00 | 105,426 |
| 22 Apr 2024 | 89,800.00 | 92,000.00 | 89,000.00 | 91,000.00 | 91,000.00 | 123,758 |
| 19 Apr 2024 | 89,800.00 | 92,600.00 | 87,100.00 | 89,100.00 | 89,100.00 | 125,450 |
| 18 Apr 2024 | 87,700.00 | 91,400.00 | 87,700.00 | 90,600.00 | 90,600.00 | 109,859 |
| 17 Apr 2024 | 91,800.00 | 92,000.00 | 84,800.00 | 87,500.00 | 87,500.00 | 251,234 |
| 16 Apr 2024 | 88,700.00 | 92,700.00 | 88,000.00 | 89,400.00 | 89,400.00 | 225,177 |
| 15 Apr 2024 | 85,200.00 | 93,700.00 | 84,200.00 | 90,200.00 | 90,200.00 | 364,692 |
| 12 Apr 2024 | 86,800.00 | 87,100.00 | 85,200.00 | 85,900.00 | 85,900.00 | 95,279 |
| 11 Apr 2024 | 85,700.00 | 87,800.00 | 85,200.00 | 86,700.00 | 86,700.00 | 67,947 |
| 09 Apr 2024 | 89,500.00 | 90,600.00 | 86,000.00 | 86,800.00 | 86,800.00 | 123,479 |
| 08 Apr 2024 | 90,000.00 | 90,000.00 | 85,000.00 | 88,800.00 | 88,800.00 | 162,941 |
| 05 Apr 2024 | 87,000.00 | 91,700.00 | 87,000.00 | 88,700.00 | 88,700.00 | 128,504 |
| 04 Apr 2024 | 88,800.00 | 89,400.00 | 86,100.00 | 88,100.00 | 88,100.00 | 195,900 |
| 03 Apr 2024 | 89,000.00 | 89,600.00 | 87,400.00 | 87,900.00 | 87,900.00 | 144,157 |
| 02 Apr 2024 | 94,800.00 | 95,800.00 | 90,000.00 | 90,400.00 | 90,400.00 | 204,545 |
| 01 Apr 2024 | 93,700.00 | 95,400.00 | 92,100.00 | 93,700.00 | 93,700.00 | 155,889 |
| 29 Mar 2024 | 93,300.00 | 94,600.00 | 91,300.00 | 92,700.00 | 92,700.00 | 192,590 |
| 28 Mar 2024 | 94,600.00 | 95,700.00 | 92,900.00 | 93,700.00 | 93,700.00 | 190,405 |
| 27 Mar 2024 | 99,000.00 | 99,400.00 | 94,700.00 | 94,900.00 | 94,900.00 | 224,093 |
| 26 Mar 2024 | 101,500.00 | 103,200.00 | 96,000.00 | 98,500.00 | 98,500.00 | 444,003 |
| 25 Mar 2024 | 97,000.00 | 102,000.00 | 95,200.00 | 102,000.00 | 102,000.00 | 388,838 |
| 22 Mar 2024 | 99,200.00 | 99,200.00 | 95,900.00 | 97,000.00 | 97,000.00 | 194,074 |
| 21 Mar 2024 | 94,900.00 | 99,000.00 | 93,500.00 | 98,900.00 | 98,900.00 | 403,782 |
| 20 Mar 2024 | 94,200.00 | 95,000.00 | 90,800.00 | 93,800.00 | 93,800.00 | 202,808 |
| 19 Mar 2024 | 94,700.00 | 97,900.00 | 92,800.00 | 93,300.00 | 93,300.00 | 409,928 |
| 18 Mar 2024 | 91,600.00 | 96,100.00 | 91,500.00 | 92,500.00 | 92,500.00 | 299,557 |
| 15 Mar 2024 | 93,500.00 | 98,100.00 | 90,500.00 | 90,500.00 | 90,500.00 | 351,532 |
| 14 Mar 2024 | 95,200.00 | 97,200.00 | 93,000.00 | 95,000.00 | 95,000.00 | 289,485 |
| 13 Mar 2024 | 93,500.00 | 97,400.00 | 92,500.00 | 95,900.00 | 95,900.00 | 522,575 |
| 12 Mar 2024 | 86,400.00 | 95,100.00 | 85,400.00 | 94,900.00 | 94,900.00 | 1,144,358 |
| 11 Mar 2024 | 80,000.00 | 85,600.00 | 77,500.00 | 85,200.00 | 85,200.00 | 586,226 |
| 08 Mar 2024 | 81,900.00 | 84,000.00 | 77,800.00 | 78,700.00 | 78,700.00 | 299,552 |
| 07 Mar 2024 | 79,100.00 | 83,300.00 | 77,400.00 | 81,000.00 | 81,000.00 | 280,440 |
| 06 Mar 2024 | 76,900.00 | 84,500.00 | 76,400.00 | 78,100.00 | 78,100.00 | 733,605 |
| 05 Mar 2024 | 75,600.00 | 76,500.00 | 74,700.00 | 74,800.00 | 74,800.00 | 100,054 |
| 04 Mar 2024 | 75,500.00 | 76,900.00 | 75,200.00 | 76,800.00 | 76,800.00 | 105,629 |
| 29 Feb 2024 | 74,000.00 | 76,300.00 | 73,700.00 | 75,200.00 | 75,200.00 | 123,462 |
| 28 Feb 2024 | 77,200.00 | 77,800.00 | 74,500.00 | 74,500.00 | 74,500.00 | 150,255 |
| 27 Feb 2024 | 75,500.00 | 80,000.00 | 75,500.00 | 75,900.00 | 75,900.00 | 232,556 |
| 26 Feb 2024 | 75,300.00 | 78,000.00 | 74,300.00 | 74,900.00 | 74,900.00 | 117,062 |
| 23 Feb 2024 | 77,400.00 | 79,300.00 | 75,000.00 | 75,500.00 | 75,500.00 | 172,516 |
| 22 Feb 2024 | 76,200.00 | 84,000.00 | 75,200.00 | 77,400.00 | 77,400.00 | 535,403 |
| 21 Feb 2024 | 70,300.00 | 77,300.00 | 70,100.00 | 76,000.00 | 76,000.00 | 465,106 |
| 20 Feb 2024 | 70,400.00 | 71,400.00 | 69,200.00 | 70,900.00 | 70,900.00 | 107,773 |
| 19 Feb 2024 | 72,000.00 | 72,500.00 | 70,200.00 | 70,400.00 | 70,400.00 | 79,118 |
| 16 Feb 2024 | 73,000.00 | 73,700.00 | 71,500.00 | 71,700.00 | 71,700.00 | 118,433 |
| 15 Feb 2024 | 71,300.00 | 71,900.00 | 70,100.00 | 71,700.00 | 71,700.00 | 101,050 |
| 14 Feb 2024 | 69,300.00 | 70,800.00 | 67,800.00 | 70,500.00 | 70,500.00 | 107,913 |
| 13 Feb 2024 | 70,900.00 | 71,000.00 | 68,900.00 | 69,900.00 | 69,900.00 | 125,421 |
| 08 Feb 2024 | 71,000.00 | 71,900.00 | 70,200.00 | 70,700.00 | 70,700.00 | 68,832 |
| 07 Feb 2024 | 71,200.00 | 72,800.00 | 69,900.00 | 70,000.00 | 70,000.00 | 85,849 |
| 06 Feb 2024 | 70,800.00 | 70,900.00 | 69,300.00 | 69,900.00 | 69,900.00 | 87,224 |
| 05 Feb 2024 | 72,500.00 | 72,600.00 | 71,400.00 | 71,600.00 | 71,600.00 | 41,408 |
| 02 Feb 2024 | 71,300.00 | 73,000.00 | 71,200.00 | 72,600.00 | 72,600.00 | 68,167 |
| 01 Feb 2024 | 69,000.00 | 72,000.00 | 68,300.00 | 71,200.00 | 71,200.00 | 78,265 |
| 31 Jan 2024 | 69,500.00 | 71,100.00 | 69,000.00 | 69,100.00 | 69,100.00 | 70,439 |
| 30 Jan 2024 | 71,100.00 | 72,600.00 | 70,500.00 | 70,500.00 | 70,500.00 | 55,884 |
| 29 Jan 2024 | 73,500.00 | 73,500.00 | 70,500.00 | 71,000.00 | 71,000.00 | 98,725 |
| 26 Jan 2024 | 69,800.00 | 74,000.00 | 69,800.00 | 73,600.00 | 73,600.00 | 101,468 |
| 25 Jan 2024 | 72,000.00 | 72,300.00 | 70,000.00 | 71,000.00 | 71,000.00 | 100,846 |
| 24 Jan 2024 | 74,000.00 | 74,900.00 | 72,800.00 | 73,000.00 | 73,000.00 | 44,885 |
| 23 Jan 2024 | 74,200.00 | 75,700.00 | 73,000.00 | 73,900.00 | 73,900.00 | 74,808 |
| 22 Jan 2024 | 77,100.00 | 78,000.00 | 73,000.00 | 74,200.00 | 74,200.00 | 94,270 |
| 19 Jan 2024 | 79,200.00 | 80,200.00 | 76,500.00 | 77,100.00 | 77,100.00 | 70,218 |
| 18 Jan 2024 | 78,800.00 | 80,800.00 | 77,900.00 | 78,300.00 | 78,300.00 | 72,637 |
| 17 Jan 2024 | 80,500.00 | 80,900.00 | 78,100.00 | 78,100.00 | 78,100.00 | 53,272 |
| 16 Jan 2024 | 81,300.00 | 82,200.00 | 80,100.00 | 80,100.00 | 80,100.00 | 44,533 |
| 15 Jan 2024 | 82,800.00 | 83,900.00 | 80,800.00 | 81,200.00 | 81,200.00 | 53,083 |
| 12 Jan 2024 | 83,500.00 | 83,900.00 | 81,400.00 | 83,000.00 | 83,000.00 | 44,986 |
| 11 Jan 2024 | 84,300.00 | 84,800.00 | 83,200.00 | 83,200.00 | 83,200.00 | 48,170 |
| 10 Jan 2024 | 85,200.00 | 85,400.00 | 83,500.00 | 83,900.00 | 83,900.00 | 31,976 |
| 09 Jan 2024 | 84,200.00 | 86,300.00 | 84,200.00 | 85,200.00 | 85,200.00 | 39,012 |
| 08 Jan 2024 | 85,100.00 | 85,200.00 | 84,100.00 | 84,100.00 | 84,100.00 | 33,727 |
| 05 Jan 2024 | 84,000.00 | 86,200.00 | 83,400.00 | 85,500.00 | 85,500.00 | 52,163 |
| 04 Jan 2024 | 82,200.00 | 84,800.00 | 82,000.00 | 83,800.00 | 83,800.00 | 47,965 |
| 03 Jan 2024 | 85,600.00 | 86,500.00 | 83,100.00 | 83,200.00 | 83,200.00 | 94,614 |
| 02 Jan 2024 | 86,400.00 | 87,500.00 | 85,800.00 | 86,500.00 | 86,500.00 | 44,511 |
| 28 Dec 2023 | 86,500.00 | 87,000.00 | 85,500.00 | 86,400.00 | 86,400.00 | 45,431 |
| 27 Dec 2023 | 84,100.00 | 87,900.00 | 84,100.00 | 86,500.00 | 86,500.00 | 73,083 |
| 27 Dec 2023 | 100 Dividend | |||||
| 26 Dec 2023 | 87,500.00 | 88,000.00 | 83,800.00 | 84,000.00 | 83,900.00 | 112,348 |
| 22 Dec 2023 | 89,200.00 | 90,000.00 | 88,000.00 | 88,000.00 | 87,895.23 | 57,525 |
| 21 Dec 2023 | 89,200.00 | 90,900.00 | 88,400.00 | 88,800.00 | 88,694.28 | 91,734 |
| 20 Dec 2023 | 91,700.00 | 91,900.00 | 90,100.00 | 90,200.00 | 90,092.62 | 63,618 |
| 19 Dec 2023 | 91,400.00 | 92,500.00 | 89,000.00 | 92,000.00 | 91,890.48 | 166,129 |
| 18 Dec 2023 | 91,000.00 | 93,300.00 | 89,500.00 | 92,200.00 | 92,090.23 | 188,351 |
| 15 Dec 2023 | 87,700.00 | 90,300.00 | 85,500.00 | 90,300.00 | 90,192.50 | 267,921 |
| 14 Dec 2023 | 83,500.00 | 85,900.00 | 83,300.00 | 85,400.00 | 85,298.34 | 114,858 |
| 13 Dec 2023 | 83,400.00 | 83,700.00 | 82,000.00 | 82,000.00 | 81,902.38 | 32,843 |
| 12 Dec 2023 | 83,400.00 | 84,600.00 | 82,700.00 | 83,400.00 | 83,300.71 | 44,647 |
| 11 Dec 2023 | 84,200.00 | 85,000.00 | 83,000.00 | 83,100.00 | 83,001.07 | 37,928 |
| 08 Dec 2023 | 84,300.00 | 84,900.00 | 83,600.00 | 83,900.00 | 83,800.12 | 52,019 |
| 07 Dec 2023 | 83,000.00 | 84,000.00 | 81,800.00 | 83,900.00 | 83,800.12 | 35,646 |
| 06 Dec 2023 | 81,600.00 | 84,000.00 | 81,600.00 | 83,000.00 | 82,901.19 | 54,954 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.