DAEJIN ADVANCED MATERIALS Inc. (KOSDAQ:393970)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,280.00
+30.00 (0.48%)
Last updated: Aug 28, 2025, 10:41 AM KST

DAEJIN ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256,260.006,310.006,170.006,170.00--1.28%126,943
Aug 27, 20256,360.006,380.006,220.006,250.00--0.64%140,899
Aug 26, 20256,230.006,390.006,230.006,290.00--0.47%188,960
Aug 25, 20256,210.006,360.006,200.006,320.00-2.93%367,382
Aug 22, 20256,190.006,620.005,980.006,140.00--16.91%1,557,700
Aug 21, 20257,600.007,740.007,360.007,390.00--2.38%124,693
Aug 20, 20257,730.007,870.007,500.007,570.00--5.26%151,946
Aug 19, 20258,170.008,290.007,980.007,990.00--2.80%103,731
Aug 18, 20258,600.008,630.008,200.008,220.00--5.95%158,626
Aug 14, 20258,770.008,900.008,740.008,740.00--0.91%62,576
Aug 13, 20258,850.008,900.008,720.008,820.00--56,862
Aug 12, 20258,880.008,950.008,810.008,820.00--1.12%81,227
Aug 11, 20258,820.009,000.008,810.008,920.00-2.29%129,041
Aug 8, 20259,020.009,120.008,660.008,720.00--3.11%245,796
Aug 7, 20259,220.009,250.008,990.009,000.00--3.74%131,442
Aug 6, 20259,270.009,540.009,150.009,350.00-1.74%160,656
Aug 5, 20258,810.009,600.008,810.009,190.00-4.43%432,060
Aug 4, 20258,870.008,920.008,650.008,800.00--0.11%90,564
Aug 1, 20259,070.009,120.008,800.008,810.00--4.65%189,513
Jul 31, 20259,770.009,800.009,150.009,240.00--4.74%285,279
Jul 30, 20259,200.009,850.009,150.009,700.00-6.59%593,808
Jul 29, 20259,100.009,240.008,930.009,100.00--0.11%115,362
Jul 28, 20259,160.009,290.009,000.009,110.00--0.11%278,549
Jul 25, 20259,360.009,400.009,100.009,120.00--3.59%203,743
Jul 24, 20259,300.0010,220.009,250.009,460.00-3.73%1,467,464
Jul 23, 20258,880.009,280.008,830.009,120.00-2.82%178,451
Jul 22, 20259,310.009,370.008,840.008,870.00--5.34%193,112
Jul 21, 20259,080.009,670.009,010.009,370.00-5.16%488,941
Jul 18, 20258,720.009,150.008,670.008,910.00-2.77%141,317
Jul 17, 20258,850.008,850.008,520.008,670.00--1.03%89,210
Jul 16, 20258,960.008,960.008,760.008,760.00--1.35%46,999
Jul 15, 20258,910.008,940.008,790.008,880.00--0.22%48,039
Jul 14, 20259,280.009,310.008,820.008,900.00--3.05%113,409
Jul 11, 20258,800.009,290.008,800.009,180.00-4.32%181,979
Jul 10, 20258,870.008,870.008,700.008,800.00--0.23%58,290
Jul 9, 20258,810.008,910.008,700.008,820.00--0.34%42,907
Jul 8, 20258,600.008,920.008,600.008,850.00-1.96%59,659
Jul 7, 20259,070.009,070.008,680.008,680.00--4.30%98,129
Jul 4, 20259,190.009,190.008,940.009,070.00--1.31%108,412
Jul 3, 20258,820.009,200.008,820.009,190.00-3.84%107,325
Jul 2, 20259,010.009,020.008,590.008,850.00--1.67%119,985
Jul 1, 20258,930.009,050.008,920.009,000.00-0.22%84,068
Jun 30, 20258,940.009,050.008,870.008,980.00-0.56%118,884
Jun 27, 20259,150.009,280.008,910.008,930.00--2.83%198,145
Jun 26, 20259,340.009,420.009,010.009,190.00--1.61%214,677
Jun 25, 20259,640.009,740.009,250.009,340.00--1.99%223,556
Jun 24, 20259,340.009,600.009,340.009,530.00-2.92%317,427
Jun 23, 20259,550.009,690.009,200.009,260.00--5.51%322,550
Jun 20, 20259,540.0010,050.009,450.009,800.00-2.40%366,178
Jun 19, 20259,700.009,700.009,350.009,570.00--0.10%251,324