DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 6,160.00
-30.00 (-0.48%)
At close: Jun 30, 2026
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7,690.00 | 7,920.00 | 7,310.00 | 7,810.00 | 7,810.00 | 3.99% | 94,581 |
| May 28, 2026 | 7,740.00 | 7,760.00 | 7,100.00 | 7,510.00 | 7,510.00 | -2.97% | 60,860 |
| May 27, 2026 | 7,830.00 | 7,860.00 | 7,680.00 | 7,740.00 | 7,740.00 | -1.90% | 58,659 |
| May 26, 2026 | 8,150.00 | 8,260.00 | 7,820.00 | 7,890.00 | 7,890.00 | -1.00% | 71,223 |
| May 22, 2026 | 7,990.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | 2.84% | 67,682 |
| May 21, 2026 | 7,680.00 | 7,850.00 | 7,520.00 | 7,750.00 | 7,750.00 | 5.87% | 65,955 |
| 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 |