Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea · Delayed Price · Currency is KRW 76,000
+700 (0.93%)
Jul 27, 2026, 2:20 PM KST
KOSDAQ:078600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 78,600.00 | 78,800.00 | 74,200.00 | 75,300.00 | 75,300.00 | -7.27% | 103,608 |
| Jul 23, 2026 | 73,500.00 | 81,200.00 | 72,000.00 | 81,200.00 | 81,200.00 | 11.23% | 128,786 |
| Jul 22, 2026 | 74,500.00 | 77,700.00 | 72,900.00 | 73,000.00 | 73,000.00 | 0.97% | 72,258 |
| Jul 21, 2026 | 71,400.00 | 73,200.00 | 69,300.00 | 72,300.00 | 72,300.00 | 0.98% | 67,950 |
| Jul 20, 2026 | 74,000.00 | 75,400.00 | 70,700.00 | 71,600.00 | 71,600.00 | -6.16% | 100,390 |
| Jul 16, 2026 | 83,400.00 | 83,500.00 | 75,800.00 | 76,300.00 | 76,300.00 | -7.18% | 118,712 |
| Jul 15, 2026 | 78,000.00 | 83,000.00 | 78,000.00 | 82,200.00 | 82,200.00 | 7.73% | 118,543 |
| Jul 14, 2026 | 83,200.00 | 83,200.00 | 73,300.00 | 76,300.00 | 76,300.00 | -5.80% | 155,477 |
| Jul 13, 2026 | 84,200.00 | 88,900.00 | 81,000.00 | 81,000.00 | 81,000.00 | -0.74% | 219,969 |
| Jul 10, 2026 | 75,600.00 | 83,900.00 | 75,600.00 | 81,600.00 | 81,600.00 | 9.38% | 170,663 |
| Jul 9, 2026 | 74,000.00 | 78,500.00 | 71,900.00 | 74,600.00 | 74,600.00 | 0.54% | 134,847 |
| Jul 8, 2026 | 77,900.00 | 80,000.00 | 73,400.00 | 74,200.00 | 74,200.00 | -8.96% | 181,363 |
| Jul 7, 2026 | 84,800.00 | 87,700.00 | 79,100.00 | 81,500.00 | 81,500.00 | -4.79% | 166,342 |
| Jul 6, 2026 | 89,000.00 | 89,200.00 | 83,000.00 | 85,600.00 | 85,600.00 | -3.82% | 114,426 |
| Jul 3, 2026 | 87,600.00 | 89,700.00 | 80,200.00 | 89,000.00 | 89,000.00 | 1.60% | 197,559 |
| Jul 2, 2026 | 94,600.00 | 95,400.00 | 87,400.00 | 87,600.00 | 87,600.00 | -8.46% | 143,924 |
| Jul 1, 2026 | 101,200.00 | 102,500.00 | 94,900.00 | 95,700.00 | 95,700.00 | -1.64% | 121,365 |
| Jun 30, 2026 | 98,000.00 | 99,000.00 | 94,000.00 | 97,300.00 | 97,300.00 | -1.12% | 122,319 |
| Jun 29, 2026 | 87,400.00 | 98,500.00 | 87,400.00 | 98,400.00 | 98,400.00 | 11.95% | 196,073 |
| Jun 26, 2026 | 92,300.00 | 94,900.00 | 85,700.00 | 87,900.00 | 87,900.00 | -7.38% | 216,410 |
| Jun 25, 2026 | 100,300.00 | 103,900.00 | 93,900.00 | 94,900.00 | 94,900.00 | -5.76% | 202,380 |
| Jun 24, 2026 | 98,900.00 | 103,700.00 | 98,000.00 | 100,700.00 | 100,700.00 | 1.82% | 127,986 |
| Jun 23, 2026 | 111,900.00 | 114,500.00 | 98,800.00 | 98,900.00 | 98,900.00 | -13.02% | 289,899 |
| Jun 22, 2026 | 111,800.00 | 115,000.00 | 108,000.00 | 113,700.00 | 113,700.00 | 1.88% | 152,669 |
| Jun 19, 2026 | 116,200.00 | 118,100.00 | 109,300.00 | 111,600.00 | 111,600.00 | -4.45% | 234,572 |
| Jun 18, 2026 | 120,400.00 | 120,400.00 | 113,800.00 | 116,800.00 | 116,800.00 | -2.01% | 315,783 |
| Jun 17, 2026 | 128,400.00 | 129,000.00 | 119,100.00 | 119,200.00 | 119,200.00 | -8.52% | 244,169 |
| Jun 16, 2026 | 123,500.00 | 132,400.00 | 121,300.00 | 130,300.00 | 130,300.00 | 6.37% | 383,349 |
| Jun 15, 2026 | 122,500.00 | 123,400.00 | 117,300.00 | 122,500.00 | 122,500.00 | 1.41% | 226,255 |
| Jun 12, 2026 | 122,100.00 | 127,700.00 | 118,800.00 | 120,800.00 | 120,800.00 | 3.16% | 331,548 |
| Jun 11, 2026 | 112,300.00 | 117,100.00 | 107,400.00 | 117,100.00 | 117,100.00 | 1.83% | 245,249 |
| Jun 10, 2026 | 116,200.00 | 124,300.00 | 111,700.00 | 115,000.00 | 115,000.00 | 1.50% | 251,137 |
| Jun 9, 2026 | 109,500.00 | 115,400.00 | 103,700.00 | 113,300.00 | 113,300.00 | 4.42% | 426,954 |
| Jun 8, 2026 | 111,800.00 | 114,000.00 | 106,500.00 | 108,500.00 | 108,500.00 | -11.14% | 198,170 |
| Jun 5, 2026 | 126,200.00 | 126,300.00 | 118,500.00 | 122,100.00 | 122,100.00 | -6.15% | 161,788 |
| Jun 4, 2026 | 126,000.00 | 133,500.00 | 124,000.00 | 130,100.00 | 130,100.00 | 3.25% | 228,128 |
| Jun 2, 2026 | 137,700.00 | 144,800.00 | 125,400.00 | 126,000.00 | 126,000.00 | -10.83% | 361,215 |
| Jun 1, 2026 | 148,500.00 | 149,900.00 | 138,100.00 | 141,300.00 | 141,300.00 | -7.71% | 438,729 |
| May 29, 2026 | 156,700.00 | 159,200.00 | 150,500.00 | 153,100.00 | 153,100.00 | -0.26% | 346,464 |
| May 28, 2026 | 153,000.00 | 161,100.00 | 148,100.00 | 153,500.00 | 153,500.00 | 2.27% | 348,295 |
| May 27, 2026 | 166,600.00 | 166,700.00 | 149,700.00 | 150,100.00 | 150,100.00 | -7.40% | 413,986 |
| May 26, 2026 | 157,100.00 | 168,800.00 | 152,500.00 | 162,100.00 | 162,100.00 | 3.38% | 572,092 |
| May 22, 2026 | 135,000.00 | 162,800.00 | 135,000.00 | 156,800.00 | 156,800.00 | 18.34% | 808,299 |
| May 21, 2026 | 138,700.00 | 139,900.00 | 131,100.00 | 132,500.00 | 132,500.00 | -2.43% | 420,640 |
| May 20, 2026 | 142,900.00 | 143,900.00 | 130,100.00 | 135,800.00 | 135,800.00 | -7.43% | 372,767 |
| May 19, 2026 | 161,800.00 | 166,600.00 | 146,300.00 | 146,700.00 | 146,700.00 | -6.56% | 413,365 |
| May 18, 2026 | 153,500.00 | 161,800.00 | 149,700.00 | 157,000.00 | 157,000.00 | 5.02% | 446,202 |
| May 15, 2026 | 162,100.00 | 168,100.00 | 146,500.00 | 149,500.00 | 149,500.00 | -3.86% | 684,483 |
| May 14, 2026 | 145,300.00 | 158,000.00 | 138,800.00 | 155,500.00 | 155,500.00 | 9.12% | 651,336 |
| May 13, 2026 | 145,400.00 | 148,100.00 | 138,000.00 | 142,500.00 | 142,500.00 | -3.32% | 277,512 |