Daejoo Inc. (KOSDAQ:003310)
South Korea · Delayed Price · Currency is KRW 1,650.00
+21.00 (1.29%)
At close: Sep 16, 2026
Daejoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,632.00 | 1,660.00 | 1,610.00 | 1,650.00 | 1,650.00 | 1.29% | 133,630 |
| Sep 15, 2026 | 1,644.00 | 1,657.00 | 1,616.00 | 1,629.00 | 1,629.00 | -1.33% | 171,608 |
| Sep 14, 2026 | 1,689.00 | 1,712.00 | 1,646.00 | 1,651.00 | 1,651.00 | -2.25% | 213,998 |
| Sep 11, 2026 | 1,750.00 | 1,777.00 | 1,688.00 | 1,689.00 | 1,689.00 | -2.65% | 313,013 |
| Sep 10, 2026 | 1,690.00 | 1,842.00 | 1,680.00 | 1,735.00 | 1,735.00 | 2.66% | 986,971 |
| Sep 9, 2026 | 1,691.00 | 1,711.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.82% | 123,921 |
| Sep 8, 2026 | 1,704.00 | 1,719.00 | 1,687.00 | 1,704.00 | 1,704.00 | - | 144,190 |
| Sep 7, 2026 | 1,681.00 | 1,713.00 | 1,650.00 | 1,704.00 | 1,704.00 | 1.31% | 225,287 |
| Sep 4, 2026 | 1,660.00 | 1,686.00 | 1,644.00 | 1,682.00 | 1,682.00 | 1.33% | 169,992 |
| Sep 3, 2026 | 1,657.00 | 1,780.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.18% | 692,007 |
| Sep 2, 2026 | 1,670.00 | 1,722.00 | 1,617.00 | 1,657.00 | 1,657.00 | -1.07% | 262,793 |
| Sep 1, 2026 | 1,704.00 | 1,716.00 | 1,671.00 | 1,675.00 | 1,675.00 | -1.70% | 207,698 |
| Aug 31, 2026 | 1,695.00 | 1,712.00 | 1,661.00 | 1,704.00 | 1,704.00 | 0.53% | 287,184 |
| Aug 28, 2026 | 1,699.00 | 1,715.00 | 1,638.00 | 1,695.00 | 1,695.00 | 2.05% | 179,142 |
| Aug 27, 2026 | 1,680.00 | 1,700.00 | 1,657.00 | 1,661.00 | 1,661.00 | -1.13% | 192,091 |
| Aug 26, 2026 | 1,684.00 | 1,688.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.24% | 133,712 |
| Aug 25, 2026 | 1,627.00 | 1,695.00 | 1,600.00 | 1,684.00 | 1,684.00 | 3.50% | 331,844 |
| Aug 24, 2026 | 1,610.00 | 1,675.00 | 1,607.00 | 1,627.00 | 1,627.00 | 1.24% | 204,335 |
| Aug 21, 2026 | 1,626.00 | 1,637.00 | 1,584.00 | 1,607.00 | 1,607.00 | -1.35% | 181,922 |
| Aug 20, 2026 | 1,612.00 | 1,638.00 | 1,600.00 | 1,629.00 | 1,629.00 | 1.43% | 158,492 |
| Aug 19, 2026 | 1,674.00 | 1,674.00 | 1,590.00 | 1,606.00 | 1,606.00 | -4.12% | 159,020 |
| Aug 18, 2026 | 1,705.00 | 1,708.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.47% | 243,202 |
| Aug 14, 2026 | 1,685.00 | 1,705.00 | 1,672.00 | 1,700.00 | 1,700.00 | 0.89% | 186,540 |
| Aug 13, 2026 | 1,710.00 | 1,724.00 | 1,672.00 | 1,685.00 | 1,685.00 | -1.40% | 282,591 |
| Aug 12, 2026 | 1,735.00 | 1,738.00 | 1,699.00 | 1,709.00 | 1,709.00 | -0.64% | 215,787 |
| Aug 11, 2026 | 1,687.00 | 1,728.00 | 1,668.00 | 1,720.00 | 1,720.00 | 1.96% | 340,786 |
| Aug 10, 2026 | 1,618.00 | 1,687.00 | 1,618.00 | 1,687.00 | 1,687.00 | 4.33% | 300,206 |
| Aug 7, 2026 | 1,618.00 | 1,647.00 | 1,603.00 | 1,617.00 | 1,617.00 | 0.43% | 224,215 |
| Aug 6, 2026 | 1,611.00 | 1,626.00 | 1,576.00 | 1,610.00 | 1,610.00 | 0.88% | 214,850 |
| Aug 5, 2026 | 1,571.00 | 1,620.00 | 1,561.00 | 1,596.00 | 1,596.00 | 2.31% | 245,959 |
| Aug 4, 2026 | 1,497.00 | 1,569.00 | 1,497.00 | 1,560.00 | 1,560.00 | 4.21% | 237,911 |
| Aug 3, 2026 | 1,496.00 | 1,555.00 | 1,449.00 | 1,497.00 | 1,497.00 | -0.53% | 326,197 |
| Jul 31, 2026 | 1,453.00 | 1,510.00 | 1,434.00 | 1,505.00 | 1,505.00 | 3.86% | 360,236 |
| Jul 30, 2026 | 1,355.00 | 1,512.00 | 1,355.00 | 1,449.00 | 1,449.00 | -0.82% | 541,850 |
| Jul 29, 2026 | 1,540.00 | 1,627.00 | 1,431.00 | 1,461.00 | 1,461.00 | -5.13% | 670,991 |
| Jul 28, 2026 | 1,616.00 | 1,618.00 | 1,520.00 | 1,540.00 | 1,540.00 | -6.38% | 552,960 |
| Jul 27, 2026 | 1,680.00 | 1,704.00 | 1,622.00 | 1,645.00 | 1,645.00 | -3.06% | 594,736 |
| Jul 24, 2026 | 1,751.00 | 1,889.00 | 1,690.00 | 1,697.00 | 1,697.00 | -2.86% | 2,961,771 |
| Jul 23, 2026 | 1,750.00 | 1,785.00 | 1,676.00 | 1,747.00 | 1,747.00 | 0.75% | 1,370,211 |
| Jul 22, 2026 | 1,643.00 | 1,734.00 | 1,641.00 | 1,734.00 | 1,734.00 | 5.60% | 1,239,851 |
| Jul 21, 2026 | 1,790.00 | 1,857.00 | 1,621.00 | 1,642.00 | 1,642.00 | -8.01% | 2,450,129 |
| Jul 20, 2026 | 1,697.00 | 2,010.00 | 1,668.00 | 1,785.00 | 1,785.00 | 5.00% | 10,550,971 |
| Jul 16, 2026 | 1,695.00 | 1,861.00 | 1,656.00 | 1,700.00 | 1,700.00 | 1.19% | 1,109,812 |
| Jul 15, 2026 | 1,660.00 | 1,694.00 | 1,641.00 | 1,680.00 | 1,680.00 | -0.59% | 485,326 |
| Jul 14, 2026 | 1,555.00 | 1,926.00 | 1,552.00 | 1,690.00 | 1,690.00 | 7.10% | 3,658,818 |
| Jul 13, 2026 | 1,636.00 | 1,693.00 | 1,554.00 | 1,578.00 | 1,578.00 | -3.55% | 272,956 |
| Jul 10, 2026 | 1,541.00 | 1,664.00 | 1,541.00 | 1,636.00 | 1,636.00 | 5.55% | 217,031 |
| Jul 9, 2026 | 1,535.00 | 1,611.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.32% | 157,958 |
| Jul 8, 2026 | 1,610.00 | 1,610.00 | 1,535.00 | 1,545.00 | 1,545.00 | -3.07% | 218,325 |
| Jul 7, 2026 | 1,620.00 | 1,653.00 | 1,575.00 | 1,594.00 | 1,594.00 | -1.48% | 209,945 |