Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea · Delayed Price · Currency is KRW 158,500
-8,100 (-4.86%)
Apr 30, 2026, 3:30 PM KST
KOSDAQ:078600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 167,900.00 | 168,000.00 | 158,200.00 | 158,500.00 | 158,500.00 | -4.86% | 251,440 |
| Apr 29, 2026 | 170,100.00 | 172,700.00 | 164,200.00 | 166,600.00 | 166,600.00 | 0.48% | 247,265 |
| Apr 28, 2026 | 172,000.00 | 173,600.00 | 164,000.00 | 165,800.00 | 165,800.00 | -2.64% | 327,325 |
| Apr 27, 2026 | 175,600.00 | 177,900.00 | 167,500.00 | 170,300.00 | 170,300.00 | -6.84% | 689,039 |
| Apr 24, 2026 | 142,700.00 | 183,300.00 | 139,500.00 | 182,800.00 | 182,800.00 | 29.65% | 1,832,506 |
| Apr 23, 2026 | 146,600.00 | 146,700.00 | 137,000.00 | 141,000.00 | 141,000.00 | -2.96% | 239,226 |
| Apr 22, 2026 | 150,400.00 | 150,400.00 | 143,000.00 | 145,300.00 | 145,300.00 | -2.74% | 349,009 |
| Apr 21, 2026 | 133,900.00 | 153,500.00 | 133,600.00 | 149,400.00 | 149,400.00 | 14.92% | 979,787 |
| Apr 20, 2026 | 132,800.00 | 136,600.00 | 127,500.00 | 130,000.00 | 130,000.00 | -2.11% | 200,675 |
| Apr 17, 2026 | 136,300.00 | 136,500.00 | 132,400.00 | 132,800.00 | 132,800.00 | 0.23% | 175,643 |
| Apr 16, 2026 | 137,300.00 | 137,400.00 | 128,100.00 | 132,500.00 | 132,500.00 | -2.57% | 310,865 |
| Apr 15, 2026 | 118,900.00 | 137,000.00 | 118,600.00 | 136,000.00 | 136,000.00 | 16.94% | 907,299 |
| Apr 14, 2026 | 122,500.00 | 122,500.00 | 112,600.00 | 116,300.00 | 116,300.00 | -2.51% | 461,271 |
| Apr 13, 2026 | 120,700.00 | 122,900.00 | 119,100.00 | 119,300.00 | 119,300.00 | -3.63% | 125,297 |
| Apr 10, 2026 | 118,700.00 | 127,900.00 | 117,550.00 | 123,800.00 | 123,800.00 | 6.17% | 299,731 |
| Apr 9, 2026 | 117,000.00 | 119,000.00 | 115,700.00 | 116,600.00 | 116,600.00 | -0.34% | 134,187 |
| Apr 8, 2026 | 121,000.00 | 121,000.00 | 113,800.00 | 117,000.00 | 117,000.00 | 3.17% | 275,388 |
| Apr 7, 2026 | 120,600.00 | 121,700.00 | 111,500.00 | 113,400.00 | 113,400.00 | -4.30% | 184,792 |
| Apr 6, 2026 | 122,100.00 | 125,200.00 | 117,500.00 | 118,500.00 | 118,500.00 | -2.15% | 175,857 |
| Apr 3, 2026 | 121,400.00 | 125,900.00 | 118,700.00 | 121,100.00 | 121,100.00 | 2.63% | 243,474 |
| Apr 2, 2026 | 127,700.00 | 129,200.00 | 115,500.00 | 118,000.00 | 118,000.00 | -7.60% | 350,870 |
| Apr 1, 2026 | 127,700.00 | 129,000.00 | 120,100.00 | 127,700.00 | 127,700.00 | 1.27% | 308,907 |
| Mar 31, 2026 | 130,600.00 | 134,800.00 | 123,100.00 | 126,100.00 | 126,100.00 | -1.71% | 275,024 |
| Mar 30, 2026 | 125,900.00 | 132,400.00 | 122,800.00 | 128,300.00 | 128,300.00 | -1.46% | 248,157 |
| Mar 27, 2026 | 129,500.00 | 138,500.00 | 126,600.00 | 130,200.00 | 130,200.00 | -1.74% | 328,358 |
| Mar 26, 2026 | 125,800.00 | 136,800.00 | 124,700.00 | 132,500.00 | 132,500.00 | 4.99% | 586,522 |
| Mar 25, 2026 | 122,500.00 | 129,000.00 | 121,200.00 | 126,200.00 | 126,200.00 | 6.86% | 300,399 |
| Mar 24, 2026 | 129,200.00 | 129,200.00 | 111,300.00 | 118,100.00 | 118,100.00 | -5.29% | 415,951 |
| Mar 23, 2026 | 123,000.00 | 129,300.00 | 122,500.00 | 124,700.00 | 124,700.00 | -1.19% | 329,253 |
| Mar 20, 2026 | 123,800.00 | 129,300.00 | 120,700.00 | 126,200.00 | 126,200.00 | 5.43% | 581,251 |
| Mar 19, 2026 | 114,800.00 | 122,400.00 | 114,600.00 | 119,700.00 | 119,700.00 | 1.01% | 345,865 |
| Mar 18, 2026 | 119,400.00 | 121,700.00 | 116,000.00 | 118,500.00 | 118,500.00 | 4.59% | 320,052 |
| Mar 17, 2026 | 116,000.00 | 118,800.00 | 111,500.00 | 113,300.00 | 113,300.00 | 2.35% | 404,064 |
| Mar 16, 2026 | 109,300.00 | 112,300.00 | 107,600.00 | 110,700.00 | 110,700.00 | 0.91% | 199,945 |
| Mar 13, 2026 | 108,000.00 | 113,000.00 | 106,800.00 | 109,700.00 | 109,700.00 | -1.53% | 498,053 |
| Mar 12, 2026 | 105,100.00 | 114,300.00 | 104,500.00 | 111,400.00 | 111,400.00 | 5.09% | 522,418 |
| Mar 11, 2026 | 115,100.00 | 117,000.00 | 103,900.00 | 106,000.00 | 106,000.00 | -7.02% | 468,207 |
| Mar 10, 2026 | 123,500.00 | 124,600.00 | 111,000.00 | 114,000.00 | 114,000.00 | -1.72% | 541,914 |
| Mar 9, 2026 | 112,900.00 | 118,800.00 | 111,100.00 | 116,000.00 | 116,000.00 | -2.36% | 608,617 |
| Mar 6, 2026 | 102,400.00 | 122,900.00 | 100,700.00 | 118,800.00 | 118,800.00 | 23.24% | 2,012,758 |
| Mar 5, 2026 | 86,100.00 | 101,000.00 | 85,100.00 | 96,400.00 | 96,400.00 | 24.07% | 660,150 |
| Mar 4, 2026 | 87,000.00 | 91,000.00 | 76,100.00 | 77,700.00 | 77,700.00 | -16.27% | 556,930 |
| Mar 3, 2026 | 96,900.00 | 99,900.00 | 92,300.00 | 92,800.00 | 92,800.00 | -7.85% | 328,615 |
| Feb 27, 2026 | 95,200.00 | 103,400.00 | 95,100.00 | 100,700.00 | 100,700.00 | 4.03% | 485,101 |
| Feb 26, 2026 | 98,300.00 | 98,900.00 | 96,200.00 | 96,800.00 | 96,800.00 | - | 177,364 |
| Feb 25, 2026 | 100,500.00 | 100,600.00 | 96,400.00 | 96,800.00 | 96,800.00 | -2.91% | 278,718 |
| Feb 24, 2026 | 98,000.00 | 101,600.00 | 95,000.00 | 99,700.00 | 99,700.00 | 6.06% | 870,373 |
| Feb 23, 2026 | 95,500.00 | 96,300.00 | 93,400.00 | 94,000.00 | 94,000.00 | 1.73% | 324,323 |
| Feb 20, 2026 | 93,700.00 | 94,700.00 | 92,200.00 | 92,400.00 | 92,400.00 | -2.43% | 199,080 |
| Feb 19, 2026 | 87,500.00 | 95,800.00 | 86,600.00 | 94,700.00 | 94,700.00 | 9.48% | 602,326 |