DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 8,840.00
+520.00 (6.25%)
At close: Mar 20, 2026
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,380.00 | 9,050.00 | 8,380.00 | 8,840.00 | 8,840.00 | 6.25% | 346,721 |
| Mar 19, 2026 | 8,320.00 | 8,460.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.12% | 84,508 |
| Mar 18, 2026 | 8,440.00 | 8,560.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.92% | 43,134 |
| Mar 17, 2026 | 8,340.00 | 8,490.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 43,491 |
| Mar 16, 2026 | 8,530.00 | 8,550.00 | 8,320.00 | 8,340.00 | 8,340.00 | -2.68% | 122,658 |
| Mar 13, 2026 | 8,360.00 | 8,650.00 | 8,200.00 | 8,570.00 | 8,570.00 | - | 100,863 |
| Mar 12, 2026 | 8,080.00 | 8,610.00 | 8,070.00 | 8,570.00 | 8,570.00 | 5.28% | 135,553 |
| Mar 11, 2026 | 8,330.00 | 8,480.00 | 8,010.00 | 8,140.00 | 8,140.00 | -2.16% | 195,193 |
| Mar 10, 2026 | 8,370.00 | 8,480.00 | 8,130.00 | 8,320.00 | 8,320.00 | 5.18% | 126,656 |
| Mar 9, 2026 | 7,650.00 | 8,000.00 | 7,620.00 | 7,910.00 | 7,910.00 | -2.83% | 77,609 |
| Mar 6, 2026 | 8,000.00 | 8,250.00 | 7,850.00 | 8,140.00 | 8,140.00 | 1.75% | 70,354 |
| Mar 5, 2026 | 7,430.00 | 8,130.00 | 7,430.00 | 8,000.00 | 8,000.00 | 11.11% | 137,310 |
| Mar 4, 2026 | 8,060.00 | 8,280.00 | 7,070.00 | 7,200.00 | 7,200.00 | -13.36% | 275,495 |
| Mar 3, 2026 | 8,500.00 | 8,760.00 | 8,310.00 | 8,310.00 | 8,310.00 | -5.14% | 156,027 |
| Feb 27, 2026 | 8,610.00 | 8,910.00 | 8,550.00 | 8,760.00 | 8,760.00 | 0.92% | 103,131 |
| Feb 26, 2026 | 8,640.00 | 9,010.00 | 8,590.00 | 8,680.00 | 8,680.00 | 0.58% | 242,699 |
| Feb 25, 2026 | 8,870.00 | 8,940.00 | 8,630.00 | 8,630.00 | 8,630.00 | -3.03% | 154,647 |
| Feb 24, 2026 | 8,830.00 | 8,960.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.11% | 184,712 |
| Feb 23, 2026 | 8,970.00 | 9,000.00 | 8,810.00 | 8,890.00 | 8,890.00 | -1.00% | 120,023 |
| Feb 20, 2026 | 9,080.00 | 9,130.00 | 8,880.00 | 8,980.00 | 8,980.00 | -1.10% | 140,551 |
| Feb 19, 2026 | 9,120.00 | 9,200.00 | 8,800.00 | 9,080.00 | 9,080.00 | -1.73% | 239,252 |
| Feb 13, 2026 | 9,020.00 | 9,340.00 | 9,020.00 | 9,240.00 | 9,240.00 | 0.22% | 207,293 |
| Feb 12, 2026 | 9,540.00 | 9,780.00 | 9,200.00 | 9,220.00 | 9,220.00 | 0.99% | 920,210 |
| Feb 11, 2026 | 8,990.00 | 9,600.00 | 8,820.00 | 9,130.00 | 9,130.00 | 2.47% | 820,901 |
| Feb 10, 2026 | 8,910.00 | 9,350.00 | 8,700.00 | 8,910.00 | 8,910.00 | - | 651,313 |
| Feb 9, 2026 | 9,150.00 | 9,350.00 | 8,910.00 | 8,910.00 | 8,910.00 | -4.50% | 433,889 |
| Feb 6, 2026 | 8,870.00 | 9,970.00 | 8,660.00 | 9,330.00 | 9,330.00 | 0.32% | 2,047,201 |
| 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 |