DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 7,440.00
-70.00 (-0.93%)
Last updated: Aug 29, 2025, 10:14 AM KST
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,510.00 | 7,590.00 | 7,450.00 | 7,510.00 | - | -0.27% | 16,731 |
| Aug 27, 2025 | 7,710.00 | 7,760.00 | 7,520.00 | 7,530.00 | - | -2.21% | 33,547 |
| Aug 26, 2025 | 7,770.00 | 7,770.00 | 7,610.00 | 7,700.00 | - | -0.13% | 41,151 |
| Aug 25, 2025 | 7,760.00 | 7,830.00 | 7,690.00 | 7,710.00 | - | -0.39% | 29,248 |
| Aug 22, 2025 | 7,680.00 | 7,860.00 | 7,680.00 | 7,740.00 | - | -0.90% | 46,914 |
| Aug 21, 2025 | 7,890.00 | 7,930.00 | 7,720.00 | 7,810.00 | - | -0.64% | 38,286 |
| Aug 20, 2025 | 8,050.00 | 8,220.00 | 7,700.00 | 7,860.00 | - | -1.01% | 101,138 |
| Aug 19, 2025 | 8,200.00 | 8,240.00 | 7,940.00 | 7,940.00 | - | -1.85% | 143,535 |
| Aug 18, 2025 | 7,890.00 | 8,110.00 | 7,770.00 | 8,090.00 | - | 3.32% | 133,979 |
| Aug 14, 2025 | 7,830.00 | 8,000.00 | 7,830.00 | 7,830.00 | - | 0.13% | 70,245 |
| Aug 13, 2025 | 7,970.00 | 7,990.00 | 7,750.00 | 7,820.00 | - | -2.25% | 72,482 |
| Aug 12, 2025 | 7,970.00 | 8,090.00 | 7,860.00 | 8,000.00 | - | -1.11% | 108,317 |
| Aug 11, 2025 | 8,200.00 | 8,210.00 | 8,000.00 | 8,090.00 | - | 1.89% | 171,350 |
| Aug 8, 2025 | 8,010.00 | 8,090.00 | 7,800.00 | 7,940.00 | - | 2.85% | 246,605 |
| Aug 7, 2025 | 7,590.00 | 7,800.00 | 7,500.00 | 7,720.00 | - | 3.76% | 280,684 |
| Aug 6, 2025 | 7,390.00 | 7,470.00 | 7,360.00 | 7,440.00 | - | 0.95% | 43,889 |
| Aug 5, 2025 | 7,340.00 | 7,450.00 | 7,340.00 | 7,370.00 | - | 0.41% | 42,444 |
| Aug 4, 2025 | 7,200.00 | 7,400.00 | 7,120.00 | 7,340.00 | - | 1.52% | 48,803 |
| Aug 1, 2025 | 7,390.00 | 7,390.00 | 7,170.00 | 7,230.00 | - | -2.03% | 58,150 |
| Jul 31, 2025 | 7,380.00 | 7,480.00 | 7,330.00 | 7,380.00 | - | - | 44,014 |
| Jul 30, 2025 | 7,380.00 | 7,440.00 | 7,340.00 | 7,380.00 | - | - | 31,391 |
| Jul 29, 2025 | 7,240.00 | 7,390.00 | 7,160.00 | 7,380.00 | - | 2.93% | 55,212 |
| Jul 28, 2025 | 7,310.00 | 7,400.00 | 7,140.00 | 7,170.00 | - | -2.45% | 117,912 |
| Jul 25, 2025 | 7,530.00 | 7,580.00 | 7,350.00 | 7,350.00 | - | -2.78% | 264,350 |
| Jul 24, 2025 | 7,680.00 | 8,810.00 | 7,560.00 | 7,560.00 | - | -1.56% | 5,633,210 |
| Jul 23, 2025 | 7,580.00 | 7,680.00 | 7,500.00 | 7,680.00 | - | 1.32% | 16,723 |
| Jul 22, 2025 | 7,700.00 | 7,730.00 | 7,500.00 | 7,580.00 | - | -1.56% | 32,214 |
| Jul 21, 2025 | 7,560.00 | 7,920.00 | 7,560.00 | 7,700.00 | - | 1.99% | 72,052 |
| Jul 18, 2025 | 7,590.00 | 7,600.00 | 7,510.00 | 7,550.00 | - | -0.53% | 15,717 |
| Jul 17, 2025 | 7,540.00 | 7,590.00 | 7,470.00 | 7,590.00 | - | 0.66% | 13,967 |
| Jul 16, 2025 | 7,610.00 | 7,610.00 | 7,500.00 | 7,540.00 | - | -0.92% | 34,147 |
| Jul 15, 2025 | 7,560.00 | 7,630.00 | 7,540.00 | 7,610.00 | - | 0.66% | 15,870 |
| Jul 14, 2025 | 7,620.00 | 7,640.00 | 7,530.00 | 7,560.00 | - | -1.18% | 16,452 |
| Jul 11, 2025 | 7,700.00 | 7,700.00 | 7,580.00 | 7,650.00 | - | 0.39% | 14,229 |
| Jul 10, 2025 | 7,590.00 | 7,620.00 | 7,550.00 | 7,620.00 | - | 0.40% | 13,790 |
| Jul 9, 2025 | 7,590.00 | 7,610.00 | 7,530.00 | 7,590.00 | - | 0.13% | 10,101 |
| Jul 8, 2025 | 7,580.00 | 7,630.00 | 7,530.00 | 7,580.00 | - | - | 11,705 |
| Jul 7, 2025 | 7,580.00 | 7,610.00 | 7,510.00 | 7,580.00 | - | -0.26% | 11,387 |
| Jul 4, 2025 | 7,740.00 | 7,780.00 | 7,550.00 | 7,600.00 | - | -1.81% | 45,922 |
| Jul 3, 2025 | 7,760.00 | 7,780.00 | 7,650.00 | 7,740.00 | - | -0.26% | 26,803 |
| Jul 2, 2025 | 7,690.00 | 7,760.00 | 7,620.00 | 7,760.00 | - | 1.31% | 37,567 |
| Jul 1, 2025 | 7,650.00 | 7,780.00 | 7,650.00 | 7,660.00 | - | -0.65% | 24,449 |
| Jun 30, 2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,710.00 | - | -0.90% | 39,948 |
| Jun 27, 2025 | 7,910.00 | 8,000.00 | 7,670.00 | 7,780.00 | - | -1.89% | 46,413 |
| Jun 26, 2025 | 8,040.00 | 8,050.00 | 7,790.00 | 7,930.00 | - | -1.37% | 44,547 |
| Jun 25, 2025 | 8,120.00 | 8,120.00 | 7,920.00 | 8,040.00 | - | -0.62% | 57,885 |
| Jun 24, 2025 | 7,830.00 | 8,180.00 | 7,830.00 | 8,090.00 | - | 5.20% | 182,226 |
| Jun 23, 2025 | 7,680.00 | 7,760.00 | 7,640.00 | 7,690.00 | - | -2.04% | 49,422 |
| Jun 20, 2025 | 7,840.00 | 7,860.00 | 7,730.00 | 7,850.00 | - | 1.03% | 52,896 |
| Jun 19, 2025 | 7,750.00 | 7,790.00 | 7,660.00 | 7,770.00 | - | 0.26% | 56,944 |