DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 7,320.00
-340.00 (-4.44%)
At close: May 20, 2026
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,640.00 | 7,650.00 | 7,150.00 | 7,320.00 | 7,320.00 | -4.44% | 120,124 |
| May 19, 2026 | 7,760.00 | 8,160.00 | 7,540.00 | 7,660.00 | 7,660.00 | -2.54% | 117,090 |
| May 18, 2026 | 7,950.00 | 8,120.00 | 7,590.00 | 7,860.00 | 7,860.00 | -1.13% | 125,759 |
| May 15, 2026 | 8,340.00 | 8,430.00 | 7,900.00 | 7,950.00 | 7,950.00 | -4.56% | 173,682 |
| May 14, 2026 | 8,360.00 | 8,470.00 | 8,260.00 | 8,330.00 | 8,330.00 | -0.36% | 74,996 |
| May 13, 2026 | 8,410.00 | 8,640.00 | 8,300.00 | 8,360.00 | 8,360.00 | -0.59% | 101,701 |
| May 12, 2026 | 8,690.00 | 8,780.00 | 8,260.00 | 8,410.00 | 8,410.00 | -3.22% | 200,666 |
| May 11, 2026 | 9,360.00 | 9,360.00 | 8,690.00 | 8,690.00 | 8,690.00 | -7.16% | 291,639 |
| May 8, 2026 | 9,280.00 | 9,370.00 | 9,150.00 | 9,360.00 | 9,360.00 | -0.95% | 275,604 |
| May 7, 2026 | 9,400.00 | 10,220.00 | 9,080.00 | 9,450.00 | 9,450.00 | 7.02% | 2,552,017 |
| May 6, 2026 | 9,140.00 | 9,190.00 | 8,780.00 | 8,830.00 | 8,830.00 | -2.21% | 122,485 |
| May 4, 2026 | 9,060.00 | 9,160.00 | 8,980.00 | 9,030.00 | 9,030.00 | 0.56% | 97,502 |
| Apr 30, 2026 | 9,290.00 | 9,380.00 | 8,970.00 | 8,980.00 | 8,980.00 | -2.18% | 154,266 |
| Apr 29, 2026 | 9,270.00 | 9,300.00 | 9,130.00 | 9,180.00 | 9,180.00 | -1.40% | 76,730 |
| Apr 28, 2026 | 9,400.00 | 9,460.00 | 9,300.00 | 9,310.00 | 9,310.00 | -0.11% | 88,246 |
| Apr 27, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,320.00 | 0.11% | 83,566 |
| Apr 24, 2026 | 9,230.00 | 9,380.00 | 9,230.00 | 9,310.00 | 9,310.00 | - | 77,213 |
| Apr 23, 2026 | 9,460.00 | 9,530.00 | 9,250.00 | 9,310.00 | 9,310.00 | -1.48% | 134,258 |
| Apr 22, 2026 | 9,460.00 | 9,500.00 | 9,230.00 | 9,450.00 | 9,450.00 | -2.28% | 165,221 |
| Apr 21, 2026 | 9,700.00 | 9,900.00 | 9,580.00 | 9,670.00 | 9,670.00 | 1.04% | 346,380 |
| Apr 20, 2026 | 9,680.00 | 9,770.00 | 9,450.00 | 9,570.00 | 9,570.00 | -1.64% | 152,868 |
| Apr 17, 2026 | 9,500.00 | 9,740.00 | 9,400.00 | 9,730.00 | 9,730.00 | 2.21% | 285,478 |
| Apr 16, 2026 | 9,690.00 | 9,700.00 | 9,430.00 | 9,520.00 | 9,520.00 | -1.14% | 195,323 |
| Apr 15, 2026 | 9,540.00 | 9,750.00 | 9,510.00 | 9,630.00 | 9,630.00 | 2.77% | 408,168 |
| Apr 14, 2026 | 9,540.00 | 9,700.00 | 9,270.00 | 9,370.00 | 9,370.00 | 2.07% | 276,160 |
| Apr 13, 2026 | 9,100.00 | 9,260.00 | 9,040.00 | 9,180.00 | 9,180.00 | -3.16% | 207,833 |
| Apr 10, 2026 | 9,830.00 | 10,080.00 | 9,470.00 | 9,480.00 | 9,480.00 | - | 604,295 |
| Apr 9, 2026 | 9,200.00 | 10,260.00 | 9,010.00 | 9,480.00 | 9,480.00 | -1.96% | 2,072,313 |
| Apr 8, 2026 | 9,400.00 | 10,300.00 | 8,920.00 | 9,670.00 | 9,670.00 | 12.44% | 5,857,034 |
| Apr 7, 2026 | 8,750.00 | 8,890.00 | 8,420.00 | 8,600.00 | 8,600.00 | -0.23% | 126,501 |
| Apr 6, 2026 | 8,520.00 | 8,700.00 | 8,420.00 | 8,620.00 | 8,620.00 | 1.77% | 94,223 |
| Apr 3, 2026 | 8,370.00 | 8,530.00 | 8,280.00 | 8,470.00 | 8,470.00 | 3.55% | 65,550 |
| Apr 2, 2026 | 8,890.00 | 9,020.00 | 8,130.00 | 8,180.00 | 8,180.00 | -7.05% | 242,116 |
| Apr 1, 2026 | 8,690.00 | 8,990.00 | 8,560.00 | 8,800.00 | 8,800.00 | 6.67% | 142,146 |
| Mar 31, 2026 | 8,480.00 | 8,660.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.83% | 50,210 |
| Mar 30, 2026 | 8,350.00 | 8,540.00 | 8,200.00 | 8,490.00 | 8,490.00 | -1.28% | 53,602 |
| Mar 27, 2026 | 8,380.00 | 8,730.00 | 8,330.00 | 8,600.00 | 8,600.00 | 1.18% | 67,829 |
| Mar 26, 2026 | 8,710.00 | 8,810.00 | 8,450.00 | 8,500.00 | 8,500.00 | -3.52% | 77,182 |
| Mar 25, 2026 | 8,640.00 | 8,980.00 | 8,640.00 | 8,810.00 | 8,810.00 | 3.04% | 111,107 |
| Mar 24, 2026 | 8,870.00 | 8,870.00 | 8,430.00 | 8,550.00 | 8,550.00 | 0.83% | 76,829 |
| Mar 23, 2026 | 8,640.00 | 8,820.00 | 8,430.00 | 8,480.00 | 8,480.00 | -4.07% | 101,332 |
| Mar 20, 2026 | 8,380.00 | 9,050.00 | 8,380.00 | 8,840.00 | 8,840.00 | 6.25% | 348,940 |
| Mar 19, 2026 | 8,320.00 | 8,460.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.12% | 86,845 |
| Mar 18, 2026 | 8,440.00 | 8,560.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.92% | 43,327 |
| Mar 17, 2026 | 8,340.00 | 8,490.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 43,503 |
| 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 | - | 103,647 |
| 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% | 127,622 |