DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 6,070.00
+20.00 (0.33%)
At close: Aug 11, 2026
DAEMO Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6,400.00 | 6,500.00 | 6,110.00 | 6,140.00 | 6,140.00 | -4.95% | 86,299 |
| Jun 22, 2026 | 6,420.00 | 6,780.00 | 6,410.00 | 6,460.00 | 6,460.00 | -2.86% | 60,190 |
| Jun 19, 2026 | 7,070.00 | 7,070.00 | 6,480.00 | 6,650.00 | 6,650.00 | -5.94% | 112,804 |
| Jun 18, 2026 | 7,610.00 | 7,610.00 | 7,060.00 | 7,070.00 | 7,070.00 | -6.97% | 63,771 |
| Jun 17, 2026 | 7,780.00 | 7,930.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.39% | 104,697 |
| Jun 16, 2026 | 7,400.00 | 8,060.00 | 7,340.00 | 7,630.00 | 7,630.00 | 2.42% | 141,293 |
| Jun 15, 2026 | 7,950.00 | 7,950.00 | 7,400.00 | 7,450.00 | 7,450.00 | 0.68% | 157,864 |
| Jun 12, 2026 | 7,350.00 | 8,000.00 | 7,060.00 | 7,400.00 | 7,400.00 | 9.96% | 207,041 |
| Jun 11, 2026 | 6,520.00 | 6,770.00 | 6,510.00 | 6,730.00 | 6,730.00 | 0.15% | 24,392 |
| Jun 10, 2026 | 6,740.00 | 6,880.00 | 6,570.00 | 6,720.00 | 6,720.00 | -1.61% | 37,732 |
| Jun 9, 2026 | 6,460.00 | 6,870.00 | 6,460.00 | 6,830.00 | 6,830.00 | 5.89% | 35,967 |
| Jun 8, 2026 | 6,600.00 | 6,850.00 | 6,430.00 | 6,450.00 | 6,450.00 | -8.90% | 130,612 |
| Jun 5, 2026 | 7,180.00 | 7,180.00 | 6,970.00 | 7,080.00 | 7,080.00 | -1.80% | 46,103 |
| Jun 4, 2026 | 7,190.00 | 7,370.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.42% | 39,023 |
| Jun 2, 2026 | 7,220.00 | 7,300.00 | 6,930.00 | 7,180.00 | 7,180.00 | -1.10% | 81,351 |
| Jun 1, 2026 | 7,550.00 | 7,590.00 | 7,200.00 | 7,260.00 | 7,260.00 | -7.04% | 101,947 |