Daejoo Inc. (KOSDAQ:003310)
South Korea · Delayed Price · Currency is KRW 1,702.00
-5.00 (-0.29%)
At close: Sep 15, 2025
Daejoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,702.00 | 1,743.00 | 1,700.00 | 1,712.00 | 1,712.00 | 0.59% | 327,573 |
| Sep 15, 2025 | 1,710.00 | 1,711.00 | 1,696.00 | 1,702.00 | 1,702.00 | -0.29% | 102,237 |
| Sep 12, 2025 | 1,692.00 | 1,707.00 | 1,674.00 | 1,707.00 | 1,707.00 | 0.89% | 141,602 |
| Sep 11, 2025 | 1,711.00 | 1,715.00 | 1,640.00 | 1,692.00 | 1,692.00 | -1.11% | 201,221 |
| Sep 10, 2025 | 1,694.00 | 1,718.00 | 1,691.00 | 1,711.00 | 1,711.00 | 0.94% | 133,509 |
| Sep 9, 2025 | 1,696.00 | 1,715.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.88% | 113,806 |
| Sep 8, 2025 | 1,708.00 | 1,713.00 | 1,692.00 | 1,710.00 | 1,710.00 | 0.18% | 92,276 |
| Sep 5, 2025 | 1,671.00 | 1,707.00 | 1,671.00 | 1,707.00 | 1,707.00 | 1.43% | 97,486 |
| Sep 4, 2025 | 1,671.00 | 1,688.00 | 1,671.00 | 1,683.00 | 1,683.00 | 0.24% | 72,897 |
| Sep 3, 2025 | 1,685.00 | 1,690.00 | 1,660.00 | 1,679.00 | 1,679.00 | -0.36% | 100,755 |
| Sep 2, 2025 | 1,665.00 | 1,694.00 | 1,665.00 | 1,685.00 | 1,685.00 | -0.24% | 76,487 |
| Sep 1, 2025 | 1,671.00 | 1,694.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.26% | 185,336 |
| Aug 29, 2025 | 1,683.00 | 1,689.00 | 1,661.00 | 1,668.00 | 1,668.00 | -0.89% | 130,275 |
| Aug 28, 2025 | 1,670.00 | 1,698.00 | 1,660.00 | 1,683.00 | 1,683.00 | 0.36% | 153,103 |
| Aug 27, 2025 | 1,679.00 | 1,679.00 | 1,660.00 | 1,677.00 | 1,677.00 | -0.12% | 114,037 |
| Aug 26, 2025 | 1,701.00 | 1,710.00 | 1,667.00 | 1,679.00 | 1,679.00 | -1.58% | 185,681 |
| Aug 25, 2025 | 1,702.00 | 1,741.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.24% | 139,158 |
| Aug 22, 2025 | 1,750.00 | 1,750.00 | 1,693.00 | 1,702.00 | 1,702.00 | -2.07% | 225,295 |
| Aug 21, 2025 | 1,685.00 | 1,768.00 | 1,685.00 | 1,738.00 | 1,738.00 | 3.15% | 410,454 |
| Aug 20, 2025 | 1,683.00 | 1,691.00 | 1,600.00 | 1,685.00 | 1,685.00 | -0.41% | 267,778 |
| Aug 19, 2025 | 1,672.00 | 1,699.00 | 1,672.00 | 1,692.00 | 1,692.00 | -0.06% | 132,212 |
| Aug 18, 2025 | 1,710.00 | 1,722.00 | 1,689.00 | 1,693.00 | 1,693.00 | -1.57% | 244,986 |
| Aug 14, 2025 | 1,724.00 | 1,745.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.52% | 296,858 |
| Aug 13, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,729.00 | 1,729.00 | 0.35% | 169,174 |
| Aug 12, 2025 | 1,715.00 | 1,763.00 | 1,715.00 | 1,723.00 | 1,723.00 | 0.06% | 222,381 |
| Aug 11, 2025 | 1,721.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,722.00 | -0.46% | 196,341 |
| Aug 8, 2025 | 1,730.00 | 1,753.00 | 1,726.00 | 1,730.00 | 1,730.00 | - | 225,479 |
| Aug 7, 2025 | 1,732.00 | 1,735.00 | 1,716.00 | 1,730.00 | 1,730.00 | 0.17% | 196,980 |
| Aug 6, 2025 | 1,720.00 | 1,772.00 | 1,706.00 | 1,727.00 | 1,727.00 | 1.65% | 659,096 |
| Aug 5, 2025 | 1,701.00 | 1,726.00 | 1,695.00 | 1,699.00 | 1,699.00 | -0.06% | 174,838 |
| Aug 4, 2025 | 1,672.00 | 1,728.00 | 1,672.00 | 1,700.00 | 1,700.00 | 1.01% | 245,069 |
| Aug 1, 2025 | 1,728.00 | 1,728.00 | 1,676.00 | 1,683.00 | 1,683.00 | -2.60% | 412,100 |
| Jul 31, 2025 | 1,719.00 | 1,735.00 | 1,707.00 | 1,728.00 | 1,728.00 | 0.52% | 240,780 |
| Jul 30, 2025 | 1,728.00 | 1,748.00 | 1,714.00 | 1,719.00 | 1,719.00 | -1.15% | 279,925 |
| Jul 29, 2025 | 1,742.00 | 1,753.00 | 1,721.00 | 1,739.00 | 1,739.00 | -0.17% | 136,318 |
| Jul 28, 2025 | 1,758.00 | 1,768.00 | 1,719.00 | 1,742.00 | 1,742.00 | -0.85% | 360,632 |
| Jul 25, 2025 | 1,776.00 | 1,776.00 | 1,755.00 | 1,757.00 | 1,757.00 | -0.73% | 271,164 |
| Jul 24, 2025 | 1,800.00 | 1,824.00 | 1,767.00 | 1,770.00 | 1,770.00 | -1.67% | 466,373 |
| Jul 23, 2025 | 1,803.00 | 1,808.00 | 1,781.00 | 1,800.00 | 1,800.00 | -0.17% | 360,820 |
| Jul 22, 2025 | 1,805.00 | 1,839.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.93% | 423,574 |
| Jul 21, 2025 | 1,820.00 | 1,835.00 | 1,809.00 | 1,820.00 | 1,820.00 | - | 190,941 |
| Jul 18, 2025 | 1,828.00 | 1,828.00 | 1,808.00 | 1,820.00 | 1,820.00 | -0.44% | 167,385 |
| Jul 17, 2025 | 1,810.00 | 1,832.00 | 1,799.00 | 1,828.00 | 1,828.00 | 0.72% | 269,128 |
| Jul 16, 2025 | 1,825.00 | 1,825.00 | 1,802.00 | 1,815.00 | 1,815.00 | -0.55% | 253,412 |
| Jul 15, 2025 | 1,839.00 | 1,841.00 | 1,808.00 | 1,825.00 | 1,825.00 | -0.76% | 341,012 |
| Jul 14, 2025 | 1,860.00 | 1,860.00 | 1,829.00 | 1,839.00 | 1,839.00 | -0.76% | 354,569 |
| Jul 11, 2025 | 1,825.00 | 1,859.00 | 1,825.00 | 1,853.00 | 1,853.00 | 0.93% | 350,301 |
| Jul 10, 2025 | 1,827.00 | 1,837.00 | 1,815.00 | 1,836.00 | 1,836.00 | 0.88% | 323,028 |
| Jul 9, 2025 | 1,842.00 | 1,842.00 | 1,792.00 | 1,820.00 | 1,820.00 | -1.19% | 651,844 |
| Jul 8, 2025 | 1,803.00 | 1,844.00 | 1,803.00 | 1,842.00 | 1,842.00 | 1.38% | 490,977 |