DAEJIN ADVANCED MATERIALS Inc. (KOSDAQ:393970)
South Korea · Delayed Price · Currency is KRW 6,220.00
-70.00 (-1.11%)
Last updated: Sep 17, 2025, 12:05 PM KST
DAEJIN ADVANCED MATERIALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,450.00 | 6,450.00 | 6,220.00 | 6,220.00 | 6,220.00 | -2.35% | 61,249 |
| Sep 18, 2025 | 6,250.00 | 6,440.00 | 6,200.00 | 6,370.00 | 6,370.00 | 2.58% | 91,462 |
| Sep 17, 2025 | 6,330.00 | 6,330.00 | 6,180.00 | 6,210.00 | 6,210.00 | -1.27% | 56,666 |
| Sep 16, 2025 | 6,360.00 | 6,410.00 | 6,280.00 | 6,290.00 | 6,290.00 | -0.94% | 53,289 |
| Sep 15, 2025 | 6,430.00 | 6,430.00 | 6,330.00 | 6,350.00 | 6,350.00 | -1.09% | 69,861 |
| Sep 12, 2025 | 6,240.00 | 6,680.00 | 6,240.00 | 6,420.00 | 6,420.00 | 3.55% | 254,659 |
| Sep 11, 2025 | 6,280.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.64% | 66,220 |
| Sep 10, 2025 | 6,320.00 | 6,370.00 | 6,210.00 | 6,240.00 | 6,240.00 | -1.27% | 73,540 |
| Sep 9, 2025 | 6,430.00 | 6,490.00 | 6,290.00 | 6,320.00 | 6,320.00 | -2.32% | 97,045 |
| Sep 8, 2025 | 6,460.00 | 6,580.00 | 6,350.00 | 6,470.00 | 6,470.00 | -1.52% | 165,266 |
| Sep 5, 2025 | 6,410.00 | 6,640.00 | 6,350.00 | 6,570.00 | 6,570.00 | 4.29% | 372,307 |
| Sep 4, 2025 | 7,200.00 | 7,280.00 | 6,280.00 | 6,300.00 | 6,300.00 | 5.00% | 1,034,530 |
| Sep 3, 2025 | 6,000.00 | 6,070.00 | 5,950.00 | 6,000.00 | 6,000.00 | 1.69% | 50,533 |
| Sep 2, 2025 | 5,940.00 | 6,010.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.84% | 66,642 |
| Sep 1, 2025 | 6,010.00 | 6,010.00 | 5,860.00 | 5,950.00 | 5,950.00 | -1.65% | 91,803 |
| Aug 29, 2025 | 6,170.00 | 6,250.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.94% | 105,297 |
| Aug 28, 2025 | 6,260.00 | 6,310.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.28% | 126,943 |
| Aug 27, 2025 | 6,360.00 | 6,380.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.64% | 140,899 |
| Aug 26, 2025 | 6,230.00 | 6,390.00 | 6,230.00 | 6,290.00 | 6,290.00 | -0.47% | 188,960 |
| Aug 25, 2025 | 6,210.00 | 6,360.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2.93% | 367,382 |
| Aug 22, 2025 | 6,190.00 | 6,620.00 | 5,980.00 | 6,140.00 | 6,140.00 | -16.91% | 1,557,700 |
| Aug 21, 2025 | 7,600.00 | 7,740.00 | 7,360.00 | 7,390.00 | 7,390.00 | -2.38% | 124,693 |
| Aug 20, 2025 | 7,730.00 | 7,870.00 | 7,500.00 | 7,570.00 | 7,570.00 | -5.26% | 151,946 |
| Aug 19, 2025 | 8,170.00 | 8,290.00 | 7,980.00 | 7,990.00 | 7,990.00 | -2.80% | 103,731 |
| Aug 18, 2025 | 8,600.00 | 8,630.00 | 8,200.00 | 8,220.00 | 8,220.00 | -5.95% | 158,626 |
| Aug 14, 2025 | 8,770.00 | 8,900.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.91% | 62,576 |
| Aug 13, 2025 | 8,850.00 | 8,900.00 | 8,720.00 | 8,820.00 | 8,820.00 | - | 56,862 |
| Aug 12, 2025 | 8,880.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,820.00 | -1.12% | 81,227 |
| Aug 11, 2025 | 8,820.00 | 9,000.00 | 8,810.00 | 8,920.00 | 8,920.00 | 2.29% | 129,041 |
| Aug 8, 2025 | 9,020.00 | 9,120.00 | 8,660.00 | 8,720.00 | 8,720.00 | -3.11% | 245,796 |
| Aug 7, 2025 | 9,220.00 | 9,250.00 | 8,990.00 | 9,000.00 | 9,000.00 | -3.74% | 131,442 |
| Aug 6, 2025 | 9,270.00 | 9,540.00 | 9,150.00 | 9,350.00 | 9,350.00 | 1.74% | 160,656 |
| Aug 5, 2025 | 8,810.00 | 9,600.00 | 8,810.00 | 9,190.00 | 9,190.00 | 4.43% | 432,060 |
| Aug 4, 2025 | 8,870.00 | 8,920.00 | 8,650.00 | 8,800.00 | 8,800.00 | -0.11% | 90,564 |
| Aug 1, 2025 | 9,070.00 | 9,120.00 | 8,800.00 | 8,810.00 | 8,810.00 | -4.65% | 189,513 |
| Jul 31, 2025 | 9,770.00 | 9,800.00 | 9,150.00 | 9,240.00 | 9,240.00 | -4.74% | 285,279 |
| Jul 30, 2025 | 9,200.00 | 9,850.00 | 9,150.00 | 9,700.00 | 9,700.00 | 6.59% | 593,808 |
| Jul 29, 2025 | 9,100.00 | 9,240.00 | 8,930.00 | 9,100.00 | 9,100.00 | -0.11% | 115,362 |
| Jul 28, 2025 | 9,160.00 | 9,290.00 | 9,000.00 | 9,110.00 | 9,110.00 | -0.11% | 278,549 |
| Jul 25, 2025 | 9,360.00 | 9,400.00 | 9,100.00 | 9,120.00 | 9,120.00 | -3.59% | 203,743 |
| Jul 24, 2025 | 9,300.00 | 10,220.00 | 9,250.00 | 9,460.00 | 9,460.00 | 3.73% | 1,467,464 |
| Jul 23, 2025 | 8,880.00 | 9,280.00 | 8,830.00 | 9,120.00 | 9,120.00 | 2.82% | 178,451 |
| Jul 22, 2025 | 9,310.00 | 9,370.00 | 8,840.00 | 8,870.00 | 8,870.00 | -5.34% | 193,112 |
| Jul 21, 2025 | 9,080.00 | 9,670.00 | 9,010.00 | 9,370.00 | 9,370.00 | 5.16% | 488,941 |
| Jul 18, 2025 | 8,720.00 | 9,150.00 | 8,670.00 | 8,910.00 | 8,910.00 | 2.77% | 141,317 |
| Jul 17, 2025 | 8,850.00 | 8,850.00 | 8,520.00 | 8,670.00 | 8,670.00 | -1.03% | 89,210 |
| Jul 16, 2025 | 8,960.00 | 8,960.00 | 8,760.00 | 8,760.00 | 8,760.00 | -1.35% | 46,999 |
| Jul 15, 2025 | 8,910.00 | 8,940.00 | 8,790.00 | 8,880.00 | 8,880.00 | -0.22% | 48,039 |
| Jul 14, 2025 | 9,280.00 | 9,310.00 | 8,820.00 | 8,900.00 | 8,900.00 | -3.05% | 113,409 |
| Jul 11, 2025 | 8,800.00 | 9,290.00 | 8,800.00 | 9,180.00 | 9,180.00 | 4.32% | 181,979 |