Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea · Delayed Price · Currency is KRW 74,800
-3,600 (-4.59%)
Nov 5, 2025, 3:30 PM KST
KOSDAQ:078600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 76,900.00 | 77,400.00 | 72,200.00 | 74,800.00 | 74,800.00 | -4.59% | 164,515 |
| Nov 4, 2025 | 78,800.00 | 80,800.00 | 77,700.00 | 78,400.00 | 78,400.00 | 1.82% | 210,408 |
| Nov 3, 2025 | 77,200.00 | 77,300.00 | 75,200.00 | 77,000.00 | 77,000.00 | 1.85% | 86,143 |
| Oct 31, 2025 | 75,700.00 | 77,400.00 | 75,400.00 | 75,600.00 | 75,600.00 | -1.82% | 140,247 |
| Oct 30, 2025 | 80,100.00 | 81,300.00 | 76,500.00 | 77,000.00 | 77,000.00 | -4.70% | 201,687 |
| Oct 29, 2025 | 81,100.00 | 81,800.00 | 79,800.00 | 80,800.00 | 80,800.00 | -1.10% | 138,130 |
| Oct 28, 2025 | 81,300.00 | 82,600.00 | 79,300.00 | 81,700.00 | 81,700.00 | -0.85% | 227,014 |
| Oct 27, 2025 | 87,000.00 | 87,000.00 | 80,300.00 | 82,400.00 | 82,400.00 | 0.61% | 477,767 |
| Oct 24, 2025 | 74,300.00 | 82,900.00 | 74,200.00 | 81,900.00 | 81,900.00 | 11.13% | 797,971 |
| Oct 23, 2025 | 75,100.00 | 75,700.00 | 73,400.00 | 73,700.00 | 73,700.00 | -2.38% | 123,119 |
| Oct 22, 2025 | 76,700.00 | 77,800.00 | 74,300.00 | 75,500.00 | 75,500.00 | 0.53% | 228,805 |
| Oct 21, 2025 | 73,800.00 | 78,700.00 | 72,500.00 | 75,100.00 | 75,100.00 | 1.62% | 413,895 |
| Oct 20, 2025 | 74,200.00 | 74,700.00 | 71,700.00 | 73,900.00 | 73,900.00 | -1.86% | 175,915 |
| Oct 17, 2025 | 73,200.00 | 77,600.00 | 71,600.00 | 75,300.00 | 75,300.00 | 4.87% | 636,288 |
| Oct 16, 2025 | 68,300.00 | 71,900.00 | 68,000.00 | 71,800.00 | 71,800.00 | 5.59% | 328,630 |
| Oct 15, 2025 | 68,600.00 | 68,700.00 | 67,100.00 | 68,000.00 | 68,000.00 | 0.59% | 95,360 |
| Oct 14, 2025 | 67,500.00 | 69,500.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1.65% | 197,779 |
| Oct 13, 2025 | 64,000.00 | 67,000.00 | 63,100.00 | 66,500.00 | 66,500.00 | 2.47% | 80,722 |
| Oct 10, 2025 | 66,100.00 | 66,100.00 | 63,700.00 | 64,900.00 | 64,900.00 | -1.67% | 100,339 |
| Oct 2, 2025 | 66,300.00 | 66,900.00 | 66,000.00 | 66,000.00 | 66,000.00 | - | 67,107 |
| Oct 1, 2025 | 66,100.00 | 66,900.00 | 65,900.00 | 66,000.00 | 66,000.00 | - | 40,842 |
| Sep 30, 2025 | 66,600.00 | 67,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.90% | 46,457 |
| Sep 29, 2025 | 67,800.00 | 67,800.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.30% | 48,912 |
| Sep 26, 2025 | 68,700.00 | 68,700.00 | 66,500.00 | 66,800.00 | 66,800.00 | -2.91% | 98,494 |
| Sep 25, 2025 | 68,700.00 | 69,200.00 | 68,200.00 | 68,800.00 | 68,800.00 | 0.15% | 88,466 |
| Sep 24, 2025 | 71,000.00 | 71,000.00 | 68,600.00 | 68,700.00 | 68,700.00 | -2.83% | 84,835 |
| Sep 23, 2025 | 70,100.00 | 70,700.00 | 69,500.00 | 70,700.00 | 70,700.00 | 1.58% | 65,279 |
| Sep 22, 2025 | 69,800.00 | 71,100.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.14% | 72,055 |
| Sep 19, 2025 | 70,700.00 | 70,700.00 | 69,600.00 | 69,700.00 | 69,700.00 | -1.69% | 49,177 |
| Sep 18, 2025 | 70,100.00 | 70,900.00 | 69,200.00 | 70,900.00 | 70,900.00 | 1.72% | 74,171 |
| 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 |