Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea · Delayed Price · Currency is KRW 69,900
-1,000 (-1.41%)
Sep 19, 2025, 9:40 AM KST
KOSDAQ:078600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 70,100.00 | 70,900.00 | 69,200.00 | 70,800.00 | 70,800.00 | 1.58% | 70,711 |
| Sep 17, 2025 | 69,900.00 | 70,500.00 | 69,200.00 | 69,700.00 | 69,700.00 | 0.58% | 60,386 |
| Sep 16, 2025 | 69,700.00 | 70,000.00 | 69,300.00 | 69,300.00 | 69,300.00 | 0.29% | 70,487 |
| Sep 15, 2025 | 69,700.00 | 70,500.00 | 69,000.00 | 69,100.00 | 69,100.00 | - | 61,355 |
| Sep 12, 2025 | 69,600.00 | 70,000.00 | 69,000.00 | 69,100.00 | 69,100.00 | 1.02% | 75,314 |
| Sep 11, 2025 | 68,900.00 | 69,800.00 | 68,400.00 | 68,400.00 | 68,400.00 | 0.15% | 60,698 |
| Sep 10, 2025 | 68,500.00 | 68,700.00 | 67,900.00 | 68,300.00 | 68,300.00 | -0.44% | 65,806 |
| Sep 9, 2025 | 69,300.00 | 69,400.00 | 68,200.00 | 68,600.00 | 68,600.00 | - | 55,338 |
| Sep 8, 2025 | 68,200.00 | 68,700.00 | 67,700.00 | 68,600.00 | 68,600.00 | 0.59% | 41,996 |
| Sep 5, 2025 | 69,000.00 | 69,100.00 | 68,000.00 | 68,200.00 | 68,200.00 | -0.44% | 54,386 |
| Sep 4, 2025 | 69,300.00 | 69,900.00 | 68,000.00 | 68,500.00 | 68,500.00 | 0.88% | 54,289 |
| Sep 3, 2025 | 67,500.00 | 68,000.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.44% | 55,427 |
| Sep 2, 2025 | 67,900.00 | 68,400.00 | 67,200.00 | 67,600.00 | 67,600.00 | 0.30% | 54,259 |
| Sep 1, 2025 | 68,900.00 | 69,000.00 | 67,200.00 | 67,400.00 | 67,400.00 | -2.74% | 80,702 |
| Aug 29, 2025 | 70,800.00 | 70,900.00 | 69,100.00 | 69,300.00 | 69,300.00 | -1.84% | 85,557 |
| Aug 28, 2025 | 72,100.00 | 72,100.00 | 70,600.00 | 70,600.00 | 70,600.00 | -1.81% | 53,011 |
| Aug 27, 2025 | 72,300.00 | 73,000.00 | 71,300.00 | 71,900.00 | 71,900.00 | 0.28% | 49,164 |
| Aug 26, 2025 | 71,900.00 | 72,400.00 | 71,500.00 | 71,700.00 | 71,700.00 | -0.55% | 50,157 |
| Aug 25, 2025 | 71,600.00 | 72,500.00 | 71,200.00 | 72,100.00 | 72,100.00 | 2.41% | 48,927 |
| Aug 22, 2025 | 71,000.00 | 71,700.00 | 70,000.00 | 70,400.00 | 70,400.00 | -0.85% | 62,599 |
| Aug 21, 2025 | 71,300.00 | 71,900.00 | 70,700.00 | 71,000.00 | 71,000.00 | -0.42% | 44,713 |
| Aug 20, 2025 | 71,500.00 | 72,200.00 | 70,300.00 | 71,300.00 | 71,300.00 | -1.66% | 80,202 |
| Aug 19, 2025 | 74,100.00 | 74,300.00 | 72,000.00 | 72,500.00 | 72,500.00 | -0.96% | 82,985 |
| Aug 18, 2025 | 76,500.00 | 76,750.00 | 73,200.00 | 73,200.00 | 73,200.00 | -5.43% | 155,411 |
| Aug 14, 2025 | 77,200.00 | 79,000.00 | 76,300.00 | 77,400.00 | 77,400.00 | 0.91% | 129,564 |
| Aug 13, 2025 | 78,000.00 | 78,300.00 | 76,000.00 | 76,700.00 | 76,700.00 | 0.13% | 73,179 |
| Aug 12, 2025 | 77,500.00 | 78,700.00 | 76,500.00 | 76,600.00 | 76,600.00 | -1.67% | 109,321 |
| Aug 11, 2025 | 76,200.00 | 79,000.00 | 76,100.00 | 77,900.00 | 77,900.00 | 3.59% | 185,375 |
| Aug 8, 2025 | 75,700.00 | 76,200.00 | 75,000.00 | 75,200.00 | 75,200.00 | -0.66% | 57,627 |
| Aug 7, 2025 | 76,600.00 | 76,700.00 | 75,100.00 | 75,700.00 | 75,700.00 | -0.39% | 68,130 |
| Aug 6, 2025 | 76,100.00 | 77,200.00 | 75,000.00 | 76,000.00 | 76,000.00 | 0.40% | 107,290 |
| Aug 5, 2025 | 72,400.00 | 76,800.00 | 72,300.00 | 75,700.00 | 75,700.00 | 6.02% | 227,530 |
| Aug 4, 2025 | 71,300.00 | 72,000.00 | 70,100.00 | 71,400.00 | 71,400.00 | 0.71% | 64,059 |
| Aug 1, 2025 | 73,100.00 | 74,000.00 | 70,600.00 | 70,900.00 | 70,900.00 | -3.93% | 140,628 |
| Jul 31, 2025 | 79,000.00 | 79,000.00 | 73,000.00 | 73,800.00 | 73,800.00 | -4.53% | 225,698 |
| Jul 30, 2025 | 75,500.00 | 78,900.00 | 75,000.00 | 77,300.00 | 77,300.00 | 2.38% | 194,541 |
| Jul 29, 2025 | 76,200.00 | 76,400.00 | 74,400.00 | 75,500.00 | 75,500.00 | -1.56% | 77,479 |
| Jul 28, 2025 | 77,000.00 | 77,800.00 | 76,100.00 | 76,700.00 | 76,700.00 | - | 86,479 |
| Jul 25, 2025 | 78,100.00 | 78,100.00 | 75,800.00 | 76,700.00 | 76,700.00 | -2.42% | 125,696 |
| Jul 24, 2025 | 77,500.00 | 79,700.00 | 76,900.00 | 78,600.00 | 78,600.00 | 0.77% | 228,727 |
| Jul 23, 2025 | 78,200.00 | 78,300.00 | 75,800.00 | 78,000.00 | 78,000.00 | 3.04% | 166,947 |
| Jul 22, 2025 | 80,100.00 | 80,200.00 | 74,700.00 | 75,700.00 | 75,700.00 | -3.20% | 218,961 |
| Jul 21, 2025 | 76,900.00 | 79,200.00 | 75,600.00 | 78,200.00 | 78,200.00 | 1.16% | 275,567 |
| Jul 18, 2025 | 72,100.00 | 77,900.00 | 71,100.00 | 77,300.00 | 77,300.00 | 10.43% | 733,618 |
| Jul 17, 2025 | 70,200.00 | 70,500.00 | 69,100.00 | 70,000.00 | 70,000.00 | 0.14% | 67,686 |
| Jul 16, 2025 | 70,900.00 | 70,900.00 | 69,800.00 | 69,900.00 | 69,900.00 | -1.13% | 85,391 |
| Jul 15, 2025 | 71,300.00 | 71,700.00 | 70,300.00 | 70,700.00 | 70,700.00 | -0.56% | 81,213 |
| Jul 14, 2025 | 72,000.00 | 72,100.00 | 70,300.00 | 71,100.00 | 71,100.00 | 0.42% | 115,358 |
| Jul 11, 2025 | 69,900.00 | 71,900.00 | 69,600.00 | 70,800.00 | 70,800.00 | 2.02% | 189,650 |
| Jul 10, 2025 | 69,700.00 | 69,800.00 | 68,800.00 | 69,400.00 | 69,400.00 | 0.29% | 80,756 |