Daejoo Inc. (KOSDAQ:003310)
South Korea · Delayed Price · Currency is KRW 1,474.00
-21.00 (-1.40%)
At close: Oct 30, 2026
Daejoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,482.00 | 1,504.00 | 1,460.00 | 1,474.00 | 1,474.00 | -1.40% | 145,889 |
| Oct 29, 2026 | 1,549.00 | 1,549.00 | 1,481.00 | 1,495.00 | 1,495.00 | -2.61% | 186,789 |
| Oct 28, 2026 | 1,538.00 | 1,569.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.45% | 137,799 |
| Oct 27, 2026 | 1,522.00 | 1,550.00 | 1,520.00 | 1,542.00 | 1,542.00 | 1.45% | 91,006 |
| Oct 26, 2026 | 1,569.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.18% | 139,316 |
| Oct 23, 2026 | 1,625.00 | 1,625.00 | 1,550.00 | 1,570.00 | 1,570.00 | -3.68% | 305,800 |
| Oct 22, 2026 | 1,668.00 | 1,670.00 | 1,628.00 | 1,630.00 | 1,630.00 | -2.51% | 143,015 |
| Oct 21, 2026 | 1,677.00 | 1,712.00 | 1,669.00 | 1,672.00 | 1,672.00 | -0.18% | 113,073 |
| Oct 20, 2026 | 1,708.00 | 1,731.00 | 1,667.00 | 1,675.00 | 1,675.00 | -2.05% | 124,736 |
| Oct 19, 2026 | 1,714.00 | 1,727.00 | 1,685.00 | 1,710.00 | 1,710.00 | -1.21% | 133,063 |
| Oct 16, 2026 | 1,656.00 | 1,755.00 | 1,640.00 | 1,731.00 | 1,731.00 | 4.03% | 264,771 |
| Oct 15, 2026 | 1,720.00 | 1,720.00 | 1,631.00 | 1,664.00 | 1,664.00 | -3.54% | 344,718 |
| Oct 14, 2026 | 1,642.00 | 1,757.00 | 1,642.00 | 1,725.00 | 1,725.00 | 6.15% | 761,879 |
| Oct 13, 2026 | 1,647.00 | 1,647.00 | 1,590.00 | 1,625.00 | 1,625.00 | -1.04% | 212,508 |
| Oct 12, 2026 | 1,707.00 | 1,708.00 | 1,629.00 | 1,642.00 | 1,642.00 | -3.01% | 161,640 |
| Oct 8, 2026 | 1,710.00 | 1,735.00 | 1,652.00 | 1,693.00 | 1,693.00 | -0.88% | 88,592 |
| Oct 7, 2026 | 1,697.00 | 1,733.00 | 1,686.00 | 1,708.00 | 1,708.00 | 1.67% | 187,211 |
| Oct 6, 2026 | 1,700.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 227,144 |
| Oct 2, 2026 | 1,643.00 | 1,707.00 | 1,643.00 | 1,681.00 | 1,681.00 | 2.00% | 216,518 |
| Oct 1, 2026 | 1,625.00 | 1,660.00 | 1,613.00 | 1,648.00 | 1,648.00 | 1.48% | 167,465 |
| Sep 30, 2026 | 1,639.00 | 1,649.00 | 1,615.00 | 1,624.00 | 1,624.00 | -1.46% | 114,160 |
| Sep 29, 2026 | 1,654.00 | 1,654.00 | 1,625.00 | 1,648.00 | 1,648.00 | -0.66% | 86,856 |
| Sep 28, 2026 | 1,628.00 | 1,668.00 | 1,610.00 | 1,659.00 | 1,659.00 | 1.65% | 123,647 |
| Sep 23, 2026 | 1,622.00 | 1,651.00 | 1,607.00 | 1,632.00 | 1,632.00 | 0.62% | 177,660 |
| Sep 22, 2026 | 1,640.00 | 1,646.00 | 1,621.00 | 1,622.00 | 1,622.00 | -0.55% | 85,507 |
| Sep 21, 2026 | 1,647.00 | 1,662.00 | 1,624.00 | 1,631.00 | 1,631.00 | -0.97% | 198,723 |
| Sep 18, 2026 | 1,665.00 | 1,688.00 | 1,640.00 | 1,647.00 | 1,647.00 | 0.18% | 227,915 |
| Sep 17, 2026 | 1,639.00 | 1,658.00 | 1,634.00 | 1,644.00 | 1,644.00 | -0.36% | 115,657 |
| 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 |