Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea · Delayed Price · Currency is KRW 84,600
+2,000 (2.42%)
Sep 4, 2026, 3:30 PM KST
KOSDAQ:078600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 83,600.00 | 85,900.00 | 83,300.00 | 84,600.00 | 84,600.00 | 2.42% | 73,515 |
| Sep 3, 2026 | 85,100.00 | 86,100.00 | 81,400.00 | 82,600.00 | 82,600.00 | -1.67% | 75,227 |
| Sep 2, 2026 | 88,100.00 | 88,700.00 | 83,900.00 | 84,000.00 | 84,000.00 | -8.00% | 175,804 |
| Sep 1, 2026 | 92,600.00 | 97,700.00 | 89,900.00 | 91,300.00 | 91,300.00 | -0.98% | 311,412 |
| Aug 31, 2026 | 91,000.00 | 92,900.00 | 88,500.00 | 92,200.00 | 92,200.00 | 0.44% | 135,265 |
| Aug 28, 2026 | 91,400.00 | 93,100.00 | 90,200.00 | 91,800.00 | 91,800.00 | -0.76% | 92,047 |
| Aug 27, 2026 | 86,500.00 | 93,300.00 | 85,800.00 | 92,500.00 | 92,500.00 | 7.43% | 224,571 |
| Aug 26, 2026 | 87,500.00 | 88,500.00 | 83,600.00 | 86,100.00 | 86,100.00 | -1.82% | 102,652 |
| Aug 25, 2026 | 85,600.00 | 87,800.00 | 81,100.00 | 87,700.00 | 87,700.00 | 0.11% | 78,890 |
| Aug 24, 2026 | 83,900.00 | 89,100.00 | 83,800.00 | 87,600.00 | 87,600.00 | 5.67% | 120,171 |
| Aug 21, 2026 | 88,900.00 | 88,900.00 | 82,000.00 | 82,900.00 | 82,900.00 | -5.04% | 127,335 |
| Aug 20, 2026 | 89,100.00 | 90,700.00 | 86,200.00 | 87,300.00 | 87,300.00 | 0.11% | 83,607 |
| Aug 19, 2026 | 83,200.00 | 90,000.00 | 83,200.00 | 87,200.00 | 87,200.00 | 0.35% | 100,660 |
| Aug 18, 2026 | 94,900.00 | 94,900.00 | 86,300.00 | 86,900.00 | 86,900.00 | -9.10% | 190,818 |
| Aug 14, 2026 | 96,000.00 | 97,800.00 | 91,400.00 | 95,600.00 | 95,600.00 | 0.84% | 153,706 |
| Aug 13, 2026 | 95,500.00 | 98,000.00 | 94,000.00 | 94,800.00 | 94,800.00 | -0.42% | 134,935 |
| Aug 12, 2026 | 93,800.00 | 95,700.00 | 91,000.00 | 95,200.00 | 95,200.00 | 0.85% | 141,537 |
| Aug 11, 2026 | 97,200.00 | 98,700.00 | 93,200.00 | 94,400.00 | 94,400.00 | -4.16% | 210,765 |
| Aug 10, 2026 | 91,000.00 | 99,100.00 | 89,200.00 | 98,500.00 | 98,500.00 | 11.68% | 349,746 |
| Aug 7, 2026 | 90,100.00 | 92,800.00 | 84,000.00 | 88,200.00 | 88,200.00 | 0.80% | 225,388 |
| Aug 6, 2026 | 84,600.00 | 89,900.00 | 83,800.00 | 87,500.00 | 87,500.00 | 2.46% | 206,690 |
| Aug 5, 2026 | 85,500.00 | 87,300.00 | 83,800.00 | 85,400.00 | 85,400.00 | 0.23% | 194,841 |
| Aug 4, 2026 | 87,100.00 | 89,000.00 | 78,400.00 | 85,200.00 | 85,200.00 | 17.19% | 740,906 |
| Aug 3, 2026 | 69,300.00 | 76,000.00 | 68,500.00 | 72,700.00 | 72,700.00 | 2.54% | 92,034 |
| Jul 31, 2026 | 66,600.00 | 72,000.00 | 65,600.00 | 70,900.00 | 70,900.00 | 13.62% | 129,036 |
| Jul 30, 2026 | 60,000.00 | 65,900.00 | 60,000.00 | 62,400.00 | 62,400.00 | -1.89% | 123,893 |
| Jul 29, 2026 | 68,200.00 | 69,900.00 | 59,100.00 | 63,600.00 | 63,600.00 | -5.92% | 189,426 |
| Jul 28, 2026 | 71,800.00 | 72,600.00 | 66,500.00 | 67,600.00 | 67,600.00 | -10.70% | 140,153 |
| Jul 27, 2026 | 77,800.00 | 77,900.00 | 74,500.00 | 75,700.00 | 75,700.00 | 0.53% | 85,563 |
| 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 |