DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 10,300
+2,040 (24.70%)
At close: Feb 3, 2026
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9,400.00 | 10,200.00 | 9,140.00 | 9,300.00 | 9,300.00 | -2.62% | 3,707,480 |
| Feb 4, 2026 | 9,590.00 | 10,910.00 | 9,350.00 | 9,550.00 | 9,550.00 | -7.28% | 5,095,695 |
| Feb 3, 2026 | 8,430.00 | 10,730.00 | 8,420.00 | 10,300.00 | 10,300.00 | 24.70% | 2,718,617 |
| Feb 2, 2026 | 7,930.00 | 8,550.00 | 7,900.00 | 8,260.00 | 8,260.00 | 2.23% | 371,750 |
| Jan 30, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,080.00 | 8,080.00 | -2.53% | 179,515 |
| Jan 29, 2026 | 8,130.00 | 8,320.00 | 7,980.00 | 8,290.00 | 8,290.00 | 1.97% | 189,573 |
| Jan 28, 2026 | 8,120.00 | 8,190.00 | 8,010.00 | 8,130.00 | 8,130.00 | 0.87% | 171,723 |
| Jan 27, 2026 | 8,070.00 | 8,140.00 | 7,930.00 | 8,060.00 | 8,060.00 | 0.12% | 185,104 |
| Jan 26, 2026 | 7,930.00 | 8,110.00 | 7,770.00 | 8,050.00 | 8,050.00 | -1.11% | 188,292 |
| Jan 23, 2026 | 8,150.00 | 8,390.00 | 7,850.00 | 8,140.00 | 8,140.00 | 4.63% | 490,086 |
| Jan 22, 2026 | 7,340.00 | 8,350.00 | 7,330.00 | 7,780.00 | 7,780.00 | 6.28% | 584,478 |
| Jan 21, 2026 | 7,430.00 | 7,510.00 | 7,200.00 | 7,320.00 | 7,320.00 | -3.17% | 77,283 |
| Jan 20, 2026 | 7,520.00 | 7,900.00 | 7,290.00 | 7,560.00 | 7,560.00 | 0.40% | 105,866 |
| Jan 19, 2026 | 7,450.00 | 7,600.00 | 7,340.00 | 7,530.00 | 7,530.00 | 1.76% | 56,973 |
| Jan 16, 2026 | 7,490.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,400.00 | -1.20% | 53,772 |
| Jan 15, 2026 | 7,460.00 | 7,510.00 | 7,250.00 | 7,490.00 | 7,490.00 | 0.40% | 86,918 |
| Jan 14, 2026 | 7,660.00 | 7,660.00 | 7,430.00 | 7,460.00 | 7,460.00 | -2.61% | 82,774 |
| Jan 13, 2026 | 8,030.00 | 8,030.00 | 7,590.00 | 7,660.00 | 7,660.00 | -3.04% | 91,287 |
| Jan 12, 2026 | 7,790.00 | 8,030.00 | 7,750.00 | 7,900.00 | 7,900.00 | 1.41% | 108,394 |
| Jan 9, 2026 | 7,460.00 | 7,810.00 | 7,460.00 | 7,790.00 | 7,790.00 | 4.85% | 86,494 |
| Jan 8, 2026 | 7,780.00 | 7,790.00 | 7,430.00 | 7,430.00 | 7,430.00 | -4.50% | 106,782 |
| Jan 7, 2026 | 7,900.00 | 7,970.00 | 7,680.00 | 7,780.00 | 7,780.00 | -1.52% | 136,849 |
| Jan 6, 2026 | 8,010.00 | 8,150.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.99% | 110,478 |
| Jan 5, 2026 | 7,730.00 | 8,090.00 | 7,610.00 | 8,060.00 | 8,060.00 | 3.20% | 145,013 |
| Jan 2, 2026 | 8,080.00 | 8,100.00 | 7,770.00 | 7,810.00 | 7,810.00 | -2.01% | 133,470 |
| Dec 30, 2025 | 7,990.00 | 8,080.00 | 7,820.00 | 7,970.00 | 7,970.00 | -3.74% | 181,499 |
| Dec 29, 2025 | 8,500.00 | 8,710.00 | 8,100.00 | 8,280.00 | 8,280.00 | 5.34% | 933,380 |
| Dec 26, 2025 | 7,870.00 | 7,990.00 | 7,790.00 | 7,860.00 | 7,820.00 | -0.13% | 123,125 |
| Dec 24, 2025 | 7,850.00 | 7,900.00 | 7,740.00 | 7,870.00 | 7,829.95 | - | 96,549 |
| Dec 23, 2025 | 8,050.00 | 8,050.00 | 7,790.00 | 7,870.00 | 7,829.95 | -2.24% | 133,203 |
| Dec 22, 2025 | 8,130.00 | 8,180.00 | 7,920.00 | 8,050.00 | 8,009.03 | -2.19% | 213,082 |
| Dec 19, 2025 | 7,910.00 | 8,270.00 | 7,850.00 | 8,230.00 | 8,188.12 | 3.65% | 245,453 |
| Dec 18, 2025 | 7,870.00 | 8,140.00 | 7,780.00 | 7,940.00 | 7,899.59 | -1.98% | 235,497 |
| Dec 17, 2025 | 8,390.00 | 8,550.00 | 8,030.00 | 8,100.00 | 8,058.78 | -3.46% | 342,675 |
| Dec 16, 2025 | 8,350.00 | 8,870.00 | 8,230.00 | 8,390.00 | 8,347.30 | -0.47% | 522,526 |
| Dec 15, 2025 | 8,290.00 | 8,640.00 | 8,200.00 | 8,430.00 | 8,387.10 | 0.12% | 274,945 |
| Dec 12, 2025 | 8,390.00 | 8,700.00 | 8,270.00 | 8,420.00 | 8,377.15 | 1.45% | 630,001 |
| Dec 11, 2025 | 8,150.00 | 8,480.00 | 8,060.00 | 8,300.00 | 8,257.76 | 2.34% | 514,927 |
| Dec 10, 2025 | 7,920.00 | 8,230.00 | 7,780.00 | 8,110.00 | 8,068.73 | 2.53% | 450,840 |
| Dec 9, 2025 | 7,900.00 | 7,990.00 | 7,750.00 | 7,910.00 | 7,869.75 | -0.88% | 165,659 |
| Dec 8, 2025 | 7,770.00 | 8,200.00 | 7,720.00 | 7,980.00 | 7,939.39 | 3.37% | 466,719 |
| Dec 5, 2025 | 7,920.00 | 8,130.00 | 7,660.00 | 7,720.00 | 7,680.71 | -2.28% | 449,460 |
| Dec 4, 2025 | 8,040.00 | 8,070.00 | 7,800.00 | 7,900.00 | 7,859.80 | -3.42% | 384,275 |
| Dec 3, 2025 | 8,570.00 | 8,640.00 | 8,040.00 | 8,180.00 | 8,138.37 | -8.50% | 1,101,756 |
| Dec 2, 2025 | 8,760.00 | 9,000.00 | 8,710.00 | 8,940.00 | 8,894.50 | 2.05% | 378,708 |
| Dec 1, 2025 | 8,600.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,715.42 | 2.46% | 249,494 |
| Nov 28, 2025 | 8,680.00 | 8,740.00 | 8,550.00 | 8,550.00 | 8,506.49 | -4.04% | 373,698 |
| Nov 27, 2025 | 8,620.00 | 9,010.00 | 8,390.00 | 8,910.00 | 8,864.66 | 0.68% | 2,021,856 |
| Nov 26, 2025 | 8,840.00 | 9,720.00 | 8,630.00 | 8,850.00 | 8,804.96 | -0.56% | 5,341,704 |
| Nov 25, 2025 | 8,860.00 | 9,650.00 | 8,250.00 | 8,900.00 | 8,854.71 | 2.06% | 8,655,203 |