DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 5,770.00
+170.00 (3.04%)
At close: Sep 3, 2026
DAEMO Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,700.00 | 6,150.00 | 5,530.00 | 5,770.00 | 5,770.00 | 3.04% | 74,527 |
| Sep 2, 2026 | 5,560.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.23% | 18,494 |
| Sep 1, 2026 | 5,720.00 | 5,770.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.90% | 28,558 |
| Aug 31, 2026 | 5,850.00 | 5,970.00 | 5,740.00 | 5,780.00 | 5,780.00 | -2.53% | 21,403 |
| Aug 28, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,930.00 | 5,930.00 | 1.19% | 36,799 |
| Aug 27, 2026 | 5,720.00 | 5,900.00 | 5,660.00 | 5,860.00 | 5,860.00 | 0.69% | 23,048 |
| Aug 26, 2026 | 5,770.00 | 6,090.00 | 5,610.00 | 5,820.00 | 5,820.00 | 8.18% | 192,835 |
| Aug 25, 2026 | 5,290.00 | 5,380.00 | 5,070.00 | 5,380.00 | 5,380.00 | 2.48% | 14,562 |
| Aug 24, 2026 | 5,220.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.74% | 16,212 |
| Aug 21, 2026 | 5,570.00 | 5,570.00 | 5,070.00 | 5,160.00 | 5,160.00 | -7.53% | 60,090 |
| Aug 20, 2026 | 5,800.00 | 5,800.00 | 5,480.00 | 5,580.00 | 5,580.00 | -2.11% | 42,790 |
| Aug 19, 2026 | 5,700.00 | 5,890.00 | 5,700.00 | 5,700.00 | 5,700.00 | -4.20% | 19,743 |
| Aug 18, 2026 | 6,080.00 | 6,080.00 | 5,840.00 | 5,950.00 | 5,950.00 | -2.14% | 27,859 |
| Aug 14, 2026 | 6,050.00 | 6,150.00 | 5,920.00 | 6,080.00 | 6,080.00 | 0.50% | 18,388 |
| Aug 13, 2026 | 6,040.00 | 6,140.00 | 6,020.00 | 6,050.00 | 6,050.00 | 0.50% | 15,746 |
| Aug 12, 2026 | 6,040.00 | 6,160.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.82% | 9,429 |
| Aug 11, 2026 | 5,920.00 | 6,160.00 | 5,900.00 | 6,070.00 | 6,070.00 | 0.33% | 27,124 |
| Aug 10, 2026 | 5,910.00 | 6,100.00 | 5,890.00 | 6,050.00 | 6,050.00 | 2.37% | 20,663 |
| Aug 7, 2026 | 5,950.00 | 5,950.00 | 5,770.00 | 5,910.00 | 5,910.00 | -0.67% | 22,849 |
| Aug 6, 2026 | 5,970.00 | 5,980.00 | 5,700.00 | 5,950.00 | 5,950.00 | 0.51% | 26,680 |
| Aug 5, 2026 | 5,700.00 | 5,950.00 | 5,700.00 | 5,920.00 | 5,920.00 | 4.59% | 23,960 |
| Aug 4, 2026 | 5,290.00 | 5,700.00 | 5,290.00 | 5,660.00 | 5,660.00 | 6.39% | 33,083 |
| Aug 3, 2026 | 5,200.00 | 5,540.00 | 5,200.00 | 5,320.00 | 5,320.00 | 2.31% | 36,781 |
| Jul 31, 2026 | 4,930.00 | 5,280.00 | 4,930.00 | 5,200.00 | 5,200.00 | 6.56% | 34,976 |
| Jul 30, 2026 | 4,840.00 | 5,220.00 | 4,840.00 | 4,880.00 | 4,880.00 | -1.81% | 38,602 |
| Jul 29, 2026 | 5,380.00 | 5,590.00 | 4,800.00 | 4,970.00 | 4,970.00 | -7.62% | 59,434 |
| Jul 28, 2026 | 5,520.00 | 5,620.00 | 5,340.00 | 5,380.00 | 5,380.00 | -5.94% | 44,108 |
| Jul 27, 2026 | 5,930.00 | 5,930.00 | 5,700.00 | 5,720.00 | 5,720.00 | 0.35% | 13,079 |
| Jul 24, 2026 | 5,740.00 | 5,860.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.90% | 26,539 |
| Jul 23, 2026 | 5,630.00 | 5,880.00 | 5,630.00 | 5,870.00 | 5,870.00 | 4.63% | 21,670 |
| Jul 22, 2026 | 5,560.00 | 5,810.00 | 5,560.00 | 5,610.00 | 5,610.00 | 1.81% | 44,853 |
| Jul 21, 2026 | 5,300.00 | 5,640.00 | 5,300.00 | 5,510.00 | 5,510.00 | 0.36% | 23,749 |
| Jul 20, 2026 | 5,760.00 | 5,880.00 | 5,490.00 | 5,490.00 | 5,490.00 | -6.63% | 37,458 |
| Jul 16, 2026 | 5,900.00 | 5,950.00 | 5,700.00 | 5,880.00 | 5,880.00 | -0.34% | 21,769 |
| Jul 15, 2026 | 5,630.00 | 5,930.00 | 5,630.00 | 5,900.00 | 5,900.00 | 5.36% | 29,792 |
| Jul 14, 2026 | 5,660.00 | 5,800.00 | 5,470.00 | 5,600.00 | 5,600.00 | -3.45% | 59,848 |
| Jul 13, 2026 | 6,170.00 | 6,240.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.60% | 61,773 |
| Jul 10, 2026 | 5,880.00 | 6,290.00 | 5,880.00 | 6,210.00 | 6,210.00 | 5.79% | 36,823 |
| Jul 9, 2026 | 5,910.00 | 6,120.00 | 5,780.00 | 5,870.00 | 5,870.00 | -1.34% | 39,342 |
| Jul 8, 2026 | 6,210.00 | 6,330.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.71% | 69,025 |
| Jul 7, 2026 | 6,420.00 | 6,980.00 | 6,270.00 | 6,310.00 | 6,310.00 | -0.16% | 162,342 |
| Jul 6, 2026 | 6,340.00 | 6,490.00 | 6,200.00 | 6,320.00 | 6,320.00 | - | 34,689 |
| Jul 3, 2026 | 6,320.00 | 6,320.00 | 5,900.00 | 6,320.00 | 6,320.00 | 1.12% | 48,626 |
| Jul 2, 2026 | 6,240.00 | 6,440.00 | 6,060.00 | 6,250.00 | 6,250.00 | -0.48% | 66,690 |
| Jul 1, 2026 | 6,180.00 | 6,500.00 | 6,110.00 | 6,280.00 | 6,280.00 | 1.95% | 40,992 |
| Jun 30, 2026 | 6,230.00 | 6,430.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.48% | 47,682 |
| Jun 29, 2026 | 5,500.00 | 6,230.00 | 5,500.00 | 6,190.00 | 6,190.00 | 11.73% | 69,985 |
| Jun 26, 2026 | 5,810.00 | 5,930.00 | 5,370.00 | 5,540.00 | 5,540.00 | -6.10% | 86,609 |
| Jun 25, 2026 | 6,150.00 | 6,260.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.07% | 67,855 |
| Jun 24, 2026 | 6,080.00 | 6,240.00 | 5,960.00 | 6,150.00 | 6,150.00 | 0.16% | 57,183 |