DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea · Delayed Price · Currency is KRW 9,630.00
+260.00 (2.77%)
At close: Apr 15, 2026
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9,690.00 | 9,700.00 | 9,430.00 | 9,520.00 | 9,520.00 | -1.14% | 192,303 |
| Apr 15, 2026 | 9,540.00 | 9,750.00 | 9,510.00 | 9,630.00 | 9,630.00 | 2.77% | 401,991 |
| Apr 14, 2026 | 9,540.00 | 9,700.00 | 9,270.00 | 9,370.00 | 9,370.00 | 2.07% | 273,771 |
| Apr 13, 2026 | 9,100.00 | 9,260.00 | 9,040.00 | 9,180.00 | 9,180.00 | -3.16% | 206,821 |
| Apr 10, 2026 | 9,830.00 | 10,080.00 | 9,470.00 | 9,480.00 | 9,480.00 | - | 596,070 |
| Apr 9, 2026 | 9,200.00 | 10,260.00 | 9,010.00 | 9,480.00 | 9,480.00 | -1.96% | 2,064,260 |
| Apr 8, 2026 | 9,400.00 | 10,300.00 | 8,920.00 | 9,670.00 | 9,670.00 | 12.44% | 5,838,070 |
| Apr 7, 2026 | 8,750.00 | 8,890.00 | 8,420.00 | 8,600.00 | 8,600.00 | -0.23% | 126,331 |
| Apr 6, 2026 | 8,520.00 | 8,700.00 | 8,420.00 | 8,620.00 | 8,620.00 | 1.77% | 74,699 |
| Apr 3, 2026 | 8,370.00 | 8,530.00 | 8,280.00 | 8,470.00 | 8,470.00 | 3.55% | 64,551 |
| Apr 2, 2026 | 8,890.00 | 9,020.00 | 8,130.00 | 8,180.00 | 8,180.00 | -7.05% | 239,720 |
| Apr 1, 2026 | 8,690.00 | 8,990.00 | 8,560.00 | 8,800.00 | 8,800.00 | 6.67% | 141,032 |
| Mar 31, 2026 | 8,480.00 | 8,660.00 | 8,250.00 | 8,250.00 | 8,250.00 | -2.83% | 48,922 |
| Mar 30, 2026 | 8,350.00 | 8,540.00 | 8,200.00 | 8,490.00 | 8,490.00 | -1.28% | 53,577 |
| Mar 27, 2026 | 8,380.00 | 8,730.00 | 8,330.00 | 8,600.00 | 8,600.00 | 1.18% | 67,227 |
| Mar 26, 2026 | 8,710.00 | 8,810.00 | 8,450.00 | 8,500.00 | 8,500.00 | -3.52% | 76,553 |
| Mar 25, 2026 | 8,640.00 | 8,980.00 | 8,640.00 | 8,810.00 | 8,810.00 | 3.04% | 106,787 |
| Mar 24, 2026 | 8,870.00 | 8,870.00 | 8,430.00 | 8,550.00 | 8,550.00 | 0.83% | 76,520 |
| 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% | 346,721 |
| Mar 19, 2026 | 8,320.00 | 8,460.00 | 8,230.00 | 8,320.00 | 8,320.00 | -2.12% | 84,508 |
| Mar 18, 2026 | 8,440.00 | 8,560.00 | 8,350.00 | 8,500.00 | 8,500.00 | 1.92% | 43,134 |
| Mar 17, 2026 | 8,340.00 | 8,490.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 43,491 |
| 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 | - | 100,863 |
| 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% | 126,656 |
| Mar 9, 2026 | 7,650.00 | 8,000.00 | 7,620.00 | 7,910.00 | 7,910.00 | -2.83% | 77,609 |
| Mar 6, 2026 | 8,000.00 | 8,250.00 | 7,850.00 | 8,140.00 | 8,140.00 | 1.75% | 70,354 |
| Mar 5, 2026 | 7,430.00 | 8,130.00 | 7,430.00 | 8,000.00 | 8,000.00 | 11.11% | 137,310 |
| Mar 4, 2026 | 8,060.00 | 8,280.00 | 7,070.00 | 7,200.00 | 7,200.00 | -13.36% | 275,495 |
| Mar 3, 2026 | 8,500.00 | 8,760.00 | 8,310.00 | 8,310.00 | 8,310.00 | -5.14% | 156,027 |
| Feb 27, 2026 | 8,610.00 | 8,910.00 | 8,550.00 | 8,760.00 | 8,760.00 | 0.92% | 103,131 |
| Feb 26, 2026 | 8,640.00 | 9,010.00 | 8,590.00 | 8,680.00 | 8,680.00 | 0.58% | 242,699 |
| Feb 25, 2026 | 8,870.00 | 8,940.00 | 8,630.00 | 8,630.00 | 8,630.00 | -3.03% | 154,647 |
| Feb 24, 2026 | 8,830.00 | 8,960.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.11% | 184,712 |
| Feb 23, 2026 | 8,970.00 | 9,000.00 | 8,810.00 | 8,890.00 | 8,890.00 | -1.00% | 120,023 |
| Feb 20, 2026 | 9,080.00 | 9,130.00 | 8,880.00 | 8,980.00 | 8,980.00 | -1.10% | 140,551 |
| Feb 19, 2026 | 9,120.00 | 9,200.00 | 8,800.00 | 9,080.00 | 9,080.00 | -1.73% | 239,252 |
| Feb 13, 2026 | 9,020.00 | 9,340.00 | 9,020.00 | 9,240.00 | 9,240.00 | 0.22% | 207,293 |
| Feb 12, 2026 | 9,540.00 | 9,780.00 | 9,200.00 | 9,220.00 | 9,220.00 | 0.99% | 920,210 |
| Feb 11, 2026 | 8,990.00 | 9,600.00 | 8,820.00 | 9,130.00 | 9,130.00 | 2.47% | 820,901 |
| Feb 10, 2026 | 8,910.00 | 9,350.00 | 8,700.00 | 8,910.00 | 8,910.00 | - | 651,313 |
| Feb 9, 2026 | 9,150.00 | 9,350.00 | 8,910.00 | 8,910.00 | 8,910.00 | -4.50% | 433,889 |
| Feb 6, 2026 | 8,870.00 | 9,970.00 | 8,660.00 | 9,330.00 | 9,330.00 | 0.32% | 2,047,201 |
| Feb 5, 2026 | 9,400.00 | 10,200.00 | 9,140.00 | 9,300.00 | 9,300.00 | -2.62% | 3,707,480 |
| Feb 4, 2026 | 9,590.00 | 10,910.00 | 9,350.00 | 9,550.00 | 9,550.00 | -7.28% | 5,095,695 |
| Feb 3, 2026 | 8,430.00 | 10,730.00 | 8,420.00 | 10,300.00 | 10,300.00 | 24.70% | 2,718,617 |
| Feb 2, 2026 | 7,930.00 | 8,550.00 | 7,900.00 | 8,260.00 | 8,260.00 | 2.23% | 371,750 |