Daejoo Inc. (KOSDAQ:003310)
South Korea · Delayed Price · Currency is KRW 1,533.00
-14.00 (-0.90%)
Last updated: Oct 31, 2025, 10:14 AM KST
Daejoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,536.00 | 1,545.00 | 1,533.00 | 1,533.00 | - | -0.90% | 61,803 |
| Oct 30, 2025 | 1,570.00 | 1,581.00 | 1,532.00 | 1,547.00 | 1,547.00 | -2.21% | 446,304 |
| Oct 29, 2025 | 1,600.00 | 1,604.00 | 1,575.00 | 1,582.00 | 1,582.00 | -1.13% | 220,583 |
| Oct 28, 2025 | 1,606.00 | 1,618.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.37% | 163,003 |
| Oct 27, 2025 | 1,600.00 | 1,622.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.56% | 154,796 |
| Oct 24, 2025 | 1,613.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.99% | 274,547 |
| Oct 23, 2025 | 1,601.00 | 1,644.00 | 1,599.00 | 1,613.00 | 1,613.00 | 0.75% | 476,445 |
| Oct 22, 2025 | 1,574.00 | 1,603.00 | 1,556.00 | 1,601.00 | 1,601.00 | 1.72% | 263,654 |
| Oct 21, 2025 | 1,576.00 | 1,589.00 | 1,564.00 | 1,574.00 | 1,574.00 | -0.44% | 272,913 |
| Oct 20, 2025 | 1,565.00 | 1,588.00 | 1,564.00 | 1,581.00 | 1,581.00 | 1.02% | 209,832 |
| Oct 17, 2025 | 1,615.00 | 1,615.00 | 1,562.00 | 1,565.00 | 1,565.00 | -2.67% | 563,568 |
| Oct 16, 2025 | 1,649.00 | 1,669.00 | 1,608.00 | 1,608.00 | 1,608.00 | -2.37% | 720,848 |
| Oct 15, 2025 | 1,616.00 | 1,796.00 | 1,616.00 | 1,647.00 | 1,647.00 | 1.98% | 4,136,368 |
| Oct 14, 2025 | 1,585.00 | 1,619.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.94% | 191,537 |
| Oct 13, 2025 | 1,570.00 | 1,637.00 | 1,550.00 | 1,600.00 | 1,600.00 | 0.88% | 275,139 |
| Oct 10, 2025 | 1,607.00 | 1,610.00 | 1,577.00 | 1,586.00 | 1,586.00 | -1.31% | 220,185 |
| Oct 2, 2025 | 1,606.00 | 1,621.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.25% | 186,660 |
| Oct 1, 2025 | 1,610.00 | 1,616.00 | 1,600.00 | 1,603.00 | 1,603.00 | -0.56% | 135,337 |
| Sep 30, 2025 | 1,617.00 | 1,629.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.80% | 103,521 |
| Sep 29, 2025 | 1,616.00 | 1,632.00 | 1,616.00 | 1,625.00 | 1,625.00 | - | 106,633 |
| Sep 26, 2025 | 1,630.00 | 1,637.00 | 1,605.00 | 1,625.00 | 1,625.00 | -0.85% | 154,657 |
| Sep 25, 2025 | 1,634.00 | 1,644.00 | 1,606.00 | 1,639.00 | 1,639.00 | -0.24% | 276,429 |
| Sep 24, 2025 | 1,650.00 | 1,729.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.54% | 230,269 |
| Sep 23, 2025 | 1,669.00 | 1,670.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.96% | 224,531 |
| Sep 22, 2025 | 1,699.00 | 1,699.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.30% | 180,446 |
| Sep 19, 2025 | 1,707.00 | 1,711.00 | 1,675.00 | 1,690.00 | 1,690.00 | -1.00% | 279,850 |
| Sep 18, 2025 | 1,708.00 | 1,715.00 | 1,696.00 | 1,707.00 | 1,707.00 | - | 132,525 |
| Sep 17, 2025 | 1,712.00 | 1,721.00 | 1,691.00 | 1,707.00 | 1,707.00 | -0.29% | 160,290 |
| Sep 16, 2025 | 1,702.00 | 1,743.00 | 1,700.00 | 1,712.00 | 1,712.00 | 0.59% | 330,484 |
| 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 |