Daejoo Inc. (KOSDAQ:003310)
South Korea · Delayed Price · Currency is KRW 1,642.00
-143.00 (-8.01%)
At close: Jul 21, 2026
Daejoo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,626.00 | 1,655.00 | 1,605.00 | 1,618.00 | 1,618.00 | -1.34% | 191,802 |
| Jul 3, 2026 | 1,630.00 | 1,690.00 | 1,605.00 | 1,640.00 | 1,640.00 | 1.61% | 205,034 |
| Jul 2, 2026 | 1,678.00 | 1,685.00 | 1,614.00 | 1,614.00 | 1,614.00 | -5.23% | 247,674 |
| Jul 1, 2026 | 1,635.00 | 1,736.00 | 1,630.00 | 1,703.00 | 1,703.00 | 4.35% | 285,136 |
| Jun 30, 2026 | 1,699.00 | 1,715.00 | 1,630.00 | 1,632.00 | 1,632.00 | -3.43% | 310,914 |
| Jun 29, 2026 | 1,520.00 | 1,690.00 | 1,520.00 | 1,690.00 | 1,690.00 | 10.75% | 394,491 |
| Jun 26, 2026 | 1,586.00 | 1,592.00 | 1,493.00 | 1,526.00 | 1,526.00 | -4.21% | 382,337 |
| Jun 25, 2026 | 1,628.00 | 1,670.00 | 1,582.00 | 1,593.00 | 1,593.00 | -2.15% | 294,504 |
| Jun 24, 2026 | 1,670.00 | 1,710.00 | 1,596.00 | 1,628.00 | 1,628.00 | -2.51% | 377,965 |
| Jun 23, 2026 | 1,727.00 | 1,770.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.30% | 585,218 |
| Jun 22, 2026 | 1,736.00 | 1,759.00 | 1,703.00 | 1,727.00 | 1,727.00 | -1.43% | 289,242 |
| Jun 19, 2026 | 1,800.00 | 1,827.00 | 1,715.00 | 1,752.00 | 1,752.00 | -3.20% | 530,393 |
| Jun 18, 2026 | 1,881.00 | 1,899.00 | 1,809.00 | 1,810.00 | 1,810.00 | -3.77% | 246,525 |
| Jun 17, 2026 | 1,876.00 | 1,907.00 | 1,814.00 | 1,881.00 | 1,881.00 | 0.37% | 264,210 |
| Jun 16, 2026 | 1,869.00 | 1,917.00 | 1,852.00 | 1,874.00 | 1,874.00 | 0.27% | 296,061 |
| Jun 15, 2026 | 1,921.00 | 1,964.00 | 1,854.00 | 1,869.00 | 1,869.00 | -2.40% | 387,859 |
| Jun 12, 2026 | 1,875.00 | 1,921.00 | 1,866.00 | 1,915.00 | 1,915.00 | 2.41% | 371,161 |
| Jun 11, 2026 | 1,842.00 | 1,870.00 | 1,771.00 | 1,870.00 | 1,870.00 | 1.80% | 526,221 |
| Jun 10, 2026 | 1,793.00 | 1,872.00 | 1,783.00 | 1,837.00 | 1,837.00 | 1.21% | 585,083 |
| Jun 9, 2026 | 1,872.00 | 1,953.00 | 1,808.00 | 1,815.00 | 1,815.00 | -3.97% | 848,209 |
| Jun 8, 2026 | 1,950.00 | 1,990.00 | 1,802.00 | 1,890.00 | 1,890.00 | -10.00% | 681,740 |
| Jun 5, 2026 | 2,040.00 | 2,110.00 | 2,010.00 | 2,100.00 | 2,100.00 | 0.96% | 842,096 |
| Jun 4, 2026 | 1,900.00 | 2,180.00 | 1,877.00 | 2,080.00 | 2,080.00 | -12.97% | 3,562,881 |
| Jun 2, 2026 | 2,360.00 | 2,410.00 | 2,270.00 | 2,390.00 | 2,390.00 | -0.62% | 858,040 |
| Jun 1, 2026 | 2,475.00 | 2,505.00 | 2,350.00 | 2,405.00 | 2,405.00 | -2.63% | 845,933 |
| May 29, 2026 | 2,585.00 | 2,615.00 | 2,410.00 | 2,470.00 | 2,470.00 | -4.45% | 731,258 |
| May 28, 2026 | 2,610.00 | 2,635.00 | 2,505.00 | 2,585.00 | 2,585.00 | -0.39% | 580,895 |
| May 27, 2026 | 2,710.00 | 2,730.00 | 2,565.00 | 2,595.00 | 2,595.00 | -3.89% | 997,468 |
| May 26, 2026 | 2,885.00 | 2,900.00 | 2,685.00 | 2,700.00 | 2,700.00 | -5.10% | 885,518 |
| May 22, 2026 | 2,750.00 | 2,865.00 | 2,750.00 | 2,845.00 | 2,845.00 | 3.08% | 459,883 |
| May 21, 2026 | 2,835.00 | 2,895.00 | 2,750.00 | 2,760.00 | 2,760.00 | -1.25% | 664,380 |
| May 20, 2026 | 2,875.00 | 2,900.00 | 2,735.00 | 2,795.00 | 2,795.00 | -3.62% | 668,598 |
| May 19, 2026 | 2,915.00 | 2,940.00 | 2,780.00 | 2,900.00 | 2,900.00 | -1.36% | 539,871 |
| May 18, 2026 | 2,860.00 | 2,980.00 | 2,840.00 | 2,940.00 | 2,940.00 | -0.34% | 782,870 |
| May 15, 2026 | 3,020.00 | 3,070.00 | 2,900.00 | 2,950.00 | 2,950.00 | -3.44% | 871,757 |
| May 14, 2026 | 3,085.00 | 3,135.00 | 3,012.00 | 3,055.00 | 3,055.00 | -0.97% | 613,416 |
| May 13, 2026 | 3,040.00 | 3,195.00 | 3,015.00 | 3,085.00 | 3,085.00 | 0.82% | 1,219,606 |
| May 12, 2026 | 3,150.00 | 3,170.00 | 3,010.00 | 3,060.00 | 3,060.00 | -2.86% | 1,098,572 |
| May 11, 2026 | 3,240.00 | 3,280.00 | 3,135.00 | 3,150.00 | 3,150.00 | -2.78% | 690,885 |
| May 8, 2026 | 3,200.00 | 3,280.00 | 3,140.00 | 3,240.00 | 3,240.00 | 0.62% | 762,059 |
| May 7, 2026 | 3,370.00 | 3,380.00 | 3,205.00 | 3,220.00 | 3,220.00 | -4.45% | 880,659 |