Skip to main content
logo
Daejoo Inc. (KOSDAQ:003310)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,660.00
+480.00 (11.48%)
At close: Jan 28, 2026

Daejoo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,480.004,800.004,380.004,600.004,600.004.31%7,497,607
Jan 29, 20264,660.004,720.004,300.004,410.004,410.00-5.36%3,985,553
Jan 28, 20264,270.004,980.004,185.004,660.004,660.0011.48%20,551,940
Jan 27, 20263,880.004,295.003,825.004,180.004,180.007.87%7,079,916
Jan 26, 20263,980.004,085.003,750.003,875.003,875.00-2.64%2,558,420
Jan 23, 20264,265.004,315.003,965.003,980.003,980.00-6.57%3,532,076
Jan 22, 20264,235.004,850.004,085.004,260.004,260.001.07%9,965,774
Jan 21, 20264,570.004,635.004,120.004,215.004,215.00-6.33%5,065,787
Jan 20, 20264,150.004,945.004,055.004,500.004,500.009.62%13,917,271
Jan 19, 20263,930.004,265.003,885.004,105.004,105.005.66%10,057,082
Jan 16, 20263,365.004,085.003,255.003,885.003,885.0017.55%17,465,230
Jan 15, 20263,180.003,360.003,100.003,305.003,305.004.26%2,560,255
Jan 14, 20263,030.003,170.002,935.003,170.003,170.004.97%1,682,759
Jan 13, 20263,120.003,145.002,970.003,020.003,020.00-3.21%1,203,546
Jan 12, 20263,000.003,135.002,890.003,120.003,120.004.17%1,660,305
Jan 9, 20262,975.003,000.002,800.002,995.002,995.001.70%1,557,294
Jan 8, 20263,160.003,160.002,925.002,945.002,945.00-5.61%1,709,530
Jan 7, 20263,270.003,280.003,065.003,120.003,120.00-2.65%2,440,060
Jan 6, 20263,175.003,210.003,005.003,205.003,205.000.94%2,949,397
Jan 5, 20263,370.003,385.003,110.003,175.003,175.00-5.65%3,376,575
Jan 2, 20263,520.003,520.003,150.003,365.003,365.00-1.03%5,158,700
Dec 30, 20253,380.003,690.003,225.003,400.003,400.005.10%20,958,525
Dec 29, 20252,865.003,415.002,865.003,235.003,235.0015.54%33,331,640
Dec 26, 20252,810.002,965.002,755.002,800.002,760.00-12,245,190
Dec 24, 20252,665.003,040.002,585.002,800.002,760.005.46%25,667,710
Dec 23, 20252,450.003,020.002,335.002,655.002,617.078.37%64,748,190
Dec 22, 20252,380.002,460.002,380.002,450.002,415.004.48%2,243,031
Dec 19, 20252,370.002,370.002,300.002,345.002,311.500.43%1,873,843
Dec 18, 20252,335.002,375.002,245.002,335.002,301.64-1.06%2,856,999
Dec 17, 20252,235.002,745.002,180.002,360.002,326.295.59%79,501,560
Dec 16, 20252,320.002,725.002,210.002,235.002,203.071.59%74,556,740
Dec 15, 20251,705.002,200.001,657.002,200.002,168.5729.95%25,102,580
Dec 12, 20251,535.001,710.001,535.001,693.001,668.819.72%3,185,548
Dec 11, 20251,529.001,548.001,529.001,543.001,520.960.92%104,419
Dec 10, 20251,520.001,534.001,516.001,529.001,507.160.53%55,837
Dec 9, 20251,529.001,534.001,517.001,521.001,499.27-1.04%117,870
Dec 8, 20251,541.001,545.001,525.001,537.001,515.04-0.26%128,641
Dec 5, 20251,524.001,544.001,523.001,541.001,518.990.85%185,215
Dec 4, 20251,526.001,538.001,521.001,528.001,506.170.13%81,246
Dec 3, 20251,522.001,535.001,511.001,526.001,504.200.46%127,800
Dec 2, 20251,523.001,523.001,503.001,519.001,497.300.33%36,010
Dec 1, 20251,512.001,526.001,498.001,514.001,492.370.20%101,993
Nov 28, 20251,508.001,522.001,508.001,511.001,489.410.20%70,472
Nov 27, 20251,506.001,522.001,501.001,508.001,486.46-0.20%89,689
Nov 26, 20251,482.001,512.001,482.001,511.001,489.411.89%110,192
Nov 25, 20251,495.001,499.001,482.001,483.001,461.81-0.60%86,452
Nov 24, 20251,489.001,498.001,475.001,492.001,470.690.34%115,969
Nov 21, 20251,497.001,504.001,482.001,487.001,465.76-0.93%76,704
Nov 20, 20251,470.001,512.001,470.001,501.001,479.561.76%100,308
Nov 19, 20251,473.001,491.001,450.001,475.001,453.93-0.27%159,010