DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 5,890.00
-170.00 (-2.81%)
At close: Oct 30, 2026
DAEMO Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,900.00 | 6,010.00 | 5,760.00 | 5,890.00 | 5,890.00 | -2.81% | 131,959 |
| Oct 29, 2026 | 6,300.00 | 6,370.00 | 6,010.00 | 6,060.00 | 6,060.00 | -4.87% | 135,875 |
| Oct 28, 2026 | 6,420.00 | 6,560.00 | 6,310.00 | 6,370.00 | 6,370.00 | 1.76% | 180,137 |
| Oct 27, 2026 | 6,280.00 | 6,370.00 | 6,120.00 | 6,260.00 | 6,260.00 | 1.13% | 189,914 |
| Oct 26, 2026 | 6,950.00 | 6,970.00 | 6,170.00 | 6,190.00 | 6,190.00 | -5.78% | 473,701 |
| Oct 23, 2026 | 6,320.00 | 7,090.00 | 6,120.00 | 6,570.00 | 6,570.00 | 1.08% | 1,739,022 |
| Oct 22, 2026 | 6,080.00 | 7,340.00 | 5,990.00 | 6,500.00 | 6,500.00 | 9.80% | 5,436,839 |
| Oct 21, 2026 | 5,840.00 | 5,970.00 | 5,780.00 | 5,920.00 | 5,920.00 | 3.32% | 48,589 |
| Oct 20, 2026 | 5,790.00 | 5,830.00 | 5,640.00 | 5,730.00 | 5,730.00 | -1.21% | 25,993 |
| Oct 19, 2026 | 5,640.00 | 5,800.00 | 5,560.00 | 5,800.00 | 5,800.00 | 1.75% | 17,834 |
| Oct 16, 2026 | 5,540.00 | 5,730.00 | 5,540.00 | 5,700.00 | 5,700.00 | 2.70% | 25,032 |
| Oct 15, 2026 | 5,620.00 | 5,800.00 | 5,460.00 | 5,550.00 | 5,550.00 | -4.31% | 57,771 |
| Oct 14, 2026 | 5,790.00 | 6,010.00 | 5,760.00 | 5,800.00 | 5,800.00 | 0.69% | 18,606 |
| Oct 13, 2026 | 5,770.00 | 5,850.00 | 5,580.00 | 5,760.00 | 5,760.00 | -2.54% | 50,051 |
| Oct 12, 2026 | 5,990.00 | 6,160.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 89,249 |
| Oct 8, 2026 | 6,000.00 | 6,040.00 | 5,910.00 | 5,990.00 | 5,990.00 | -0.83% | 42,548 |
| Oct 7, 2026 | 6,250.00 | 6,250.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.89% | 63,581 |
| Oct 6, 2026 | 6,240.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.32% | 36,313 |
| Oct 2, 2026 | 6,250.00 | 6,320.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.79% | 50,990 |
| Oct 1, 2026 | 6,180.00 | 6,320.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1.13% | 44,088 |
| Sep 30, 2026 | 6,160.00 | 6,270.00 | 6,160.00 | 6,220.00 | 6,220.00 | 0.48% | 31,529 |
| Sep 29, 2026 | 6,190.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.48% | 36,331 |
| Sep 28, 2026 | 6,160.00 | 6,250.00 | 6,090.00 | 6,220.00 | 6,220.00 | -0.16% | 50,910 |
| Sep 23, 2026 | 6,370.00 | 6,370.00 | 6,170.00 | 6,230.00 | 6,230.00 | -0.64% | 88,981 |
| Sep 22, 2026 | 6,200.00 | 6,420.00 | 6,130.00 | 6,270.00 | 6,270.00 | 1.79% | 117,636 |
| Sep 21, 2026 | 6,440.00 | 6,440.00 | 6,010.00 | 6,160.00 | 6,160.00 | -1.12% | 108,635 |
| Sep 18, 2026 | 6,250.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | -1.11% | 230,817 |
| Sep 17, 2026 | 5,910.00 | 7,360.00 | 5,900.00 | 6,300.00 | 6,300.00 | 6.60% | 3,972,255 |
| Sep 16, 2026 | 5,950.00 | 5,980.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.34% | 17,804 |
| Sep 15, 2026 | 5,910.00 | 6,070.00 | 5,880.00 | 5,990.00 | 5,990.00 | 0.67% | 28,190 |
| Sep 14, 2026 | 6,090.00 | 6,120.00 | 5,920.00 | 5,950.00 | 5,950.00 | -3.72% | 46,923 |
| Sep 11, 2026 | 6,100.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | -0.32% | 22,174 |
| Sep 10, 2026 | 6,180.00 | 6,210.00 | 6,090.00 | 6,200.00 | 6,200.00 | - | 30,715 |
| Sep 9, 2026 | 6,180.00 | 6,250.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.65% | 46,182 |
| Sep 8, 2026 | 6,210.00 | 6,370.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.33% | 128,827 |
| Sep 7, 2026 | 5,850.00 | 6,840.00 | 5,780.00 | 6,140.00 | 6,140.00 | 5.68% | 503,768 |
| Sep 4, 2026 | 5,700.00 | 5,920.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.69% | 17,658 |
| 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 |