DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 7,040.00
-50.00 (-0.71%)
At close: Sep 19, 2025
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,070.00 | 7,100.00 | 7,030.00 | 7,040.00 | 7,040.00 | -0.71% | 25,903 |
| Sep 18, 2025 | 7,140.00 | 7,140.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.42% | 30,271 |
| Sep 17, 2025 | 7,130.00 | 7,170.00 | 7,060.00 | 7,120.00 | 7,120.00 | -0.14% | 19,979 |
| Sep 16, 2025 | 7,120.00 | 7,250.00 | 7,120.00 | 7,130.00 | 7,130.00 | -0.70% | 30,582 |
| Sep 15, 2025 | 7,260.00 | 7,260.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.97% | 33,082 |
| Sep 12, 2025 | 7,280.00 | 7,280.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.42% | 26,247 |
| Sep 11, 2025 | 7,300.00 | 7,340.00 | 7,190.00 | 7,220.00 | 7,220.00 | -0.41% | 30,665 |
| Sep 10, 2025 | 7,320.00 | 7,320.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.55% | 22,412 |
| Sep 9, 2025 | 7,360.00 | 7,450.00 | 7,250.00 | 7,290.00 | 7,290.00 | -1.62% | 30,632 |
| Sep 8, 2025 | 7,360.00 | 7,440.00 | 7,280.00 | 7,410.00 | 7,410.00 | 0.54% | 29,499 |
| Sep 5, 2025 | 7,380.00 | 7,380.00 | 7,320.00 | 7,370.00 | 7,370.00 | -0.14% | 13,786 |
| Sep 4, 2025 | 7,370.00 | 7,410.00 | 7,340.00 | 7,380.00 | 7,380.00 | 0.14% | 19,496 |
| Sep 3, 2025 | 7,290.00 | 7,370.00 | 7,240.00 | 7,370.00 | 7,370.00 | 1.10% | 14,554 |
| Sep 2, 2025 | 7,200.00 | 7,300.00 | 7,160.00 | 7,290.00 | 7,290.00 | 1.25% | 24,065 |
| Sep 1, 2025 | 7,390.00 | 7,390.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 37,437 |
| Aug 29, 2025 | 7,560.00 | 7,560.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.46% | 31,662 |
| Aug 28, 2025 | 7,510.00 | 7,590.00 | 7,450.00 | 7,510.00 | 7,510.00 | -0.27% | 16,731 |
| Aug 27, 2025 | 7,710.00 | 7,760.00 | 7,520.00 | 7,530.00 | 7,530.00 | -2.21% | 33,547 |
| Aug 26, 2025 | 7,770.00 | 7,770.00 | 7,610.00 | 7,700.00 | 7,700.00 | -0.13% | 41,151 |
| Aug 25, 2025 | 7,760.00 | 7,830.00 | 7,690.00 | 7,710.00 | 7,710.00 | -0.39% | 29,248 |
| Aug 22, 2025 | 7,680.00 | 7,860.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.90% | 46,914 |
| Aug 21, 2025 | 7,890.00 | 7,930.00 | 7,720.00 | 7,810.00 | 7,810.00 | -0.64% | 38,286 |
| Aug 20, 2025 | 8,050.00 | 8,220.00 | 7,700.00 | 7,860.00 | 7,860.00 | -1.01% | 101,138 |
| Aug 19, 2025 | 8,200.00 | 8,240.00 | 7,940.00 | 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 | 8,090.00 | 3.32% | 133,979 |
| Aug 14, 2025 | 7,830.00 | 8,000.00 | 7,830.00 | 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 | 7,820.00 | -2.25% | 72,482 |
| Aug 12, 2025 | 7,970.00 | 8,090.00 | 7,860.00 | 8,000.00 | 8,000.00 | -1.11% | 108,317 |
| Aug 11, 2025 | 8,200.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | 1.89% | 171,350 |
| Aug 8, 2025 | 8,010.00 | 8,090.00 | 7,800.00 | 7,940.00 | 7,940.00 | 2.85% | 246,605 |
| Aug 7, 2025 | 7,590.00 | 7,800.00 | 7,500.00 | 7,720.00 | 7,720.00 | 3.76% | 280,684 |
| Aug 6, 2025 | 7,390.00 | 7,470.00 | 7,360.00 | 7,440.00 | 7,440.00 | 0.95% | 43,889 |
| Aug 5, 2025 | 7,340.00 | 7,450.00 | 7,340.00 | 7,370.00 | 7,370.00 | 0.41% | 42,444 |
| Aug 4, 2025 | 7,200.00 | 7,400.00 | 7,120.00 | 7,340.00 | 7,340.00 | 1.52% | 48,803 |
| Aug 1, 2025 | 7,390.00 | 7,390.00 | 7,170.00 | 7,230.00 | 7,230.00 | -2.03% | 58,150 |
| Jul 31, 2025 | 7,380.00 | 7,480.00 | 7,330.00 | 7,380.00 | 7,380.00 | - | 44,014 |
| Jul 30, 2025 | 7,380.00 | 7,440.00 | 7,340.00 | 7,380.00 | 7,380.00 | - | 31,391 |
| Jul 29, 2025 | 7,240.00 | 7,390.00 | 7,160.00 | 7,380.00 | 7,380.00 | 2.93% | 55,212 |
| Jul 28, 2025 | 7,310.00 | 7,400.00 | 7,140.00 | 7,170.00 | 7,170.00 | -2.45% | 117,912 |
| Jul 25, 2025 | 7,530.00 | 7,580.00 | 7,350.00 | 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 | 7,560.00 | -1.56% | 5,633,210 |
| Jul 23, 2025 | 7,580.00 | 7,680.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.32% | 16,723 |
| Jul 22, 2025 | 7,700.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,580.00 | -1.56% | 32,214 |
| Jul 21, 2025 | 7,560.00 | 7,920.00 | 7,560.00 | 7,700.00 | 7,700.00 | 1.99% | 72,052 |
| Jul 18, 2025 | 7,590.00 | 7,600.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.53% | 15,717 |
| Jul 17, 2025 | 7,540.00 | 7,590.00 | 7,470.00 | 7,590.00 | 7,590.00 | 0.66% | 13,967 |
| Jul 16, 2025 | 7,610.00 | 7,610.00 | 7,500.00 | 7,540.00 | 7,540.00 | -0.92% | 34,147 |
| Jul 15, 2025 | 7,560.00 | 7,630.00 | 7,540.00 | 7,610.00 | 7,610.00 | 0.66% | 15,870 |
| Jul 14, 2025 | 7,620.00 | 7,640.00 | 7,530.00 | 7,560.00 | 7,560.00 | -1.18% | 16,452 |
| Jul 11, 2025 | 7,700.00 | 7,700.00 | 7,580.00 | 7,650.00 | 7,650.00 | 0.39% | 14,229 |