Skip to main content
logo
DAEJIN ADVANCED MATERIALS Inc. (KOSDAQ:393970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
-55.00 (-1.30%)
At close: Jan 29, 2026

DAEJIN ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,150.004,170.003,935.003,965.003,965.00-5.03%568,039
Jan 29, 20264,270.004,365.004,010.004,175.004,175.00-1.30%492,580
Jan 28, 20264,180.004,250.004,135.004,230.004,230.000.95%393,419
Jan 27, 20264,280.004,295.004,110.004,190.004,190.00-2.10%324,292
Jan 26, 20264,130.004,310.004,130.004,280.004,280.004.14%431,715
Jan 23, 20264,280.004,300.004,035.004,110.004,110.00-2.61%336,290
Jan 22, 20263,980.004,235.003,980.004,220.004,220.006.30%605,872
Jan 21, 20264,165.004,165.003,875.003,970.003,970.00-4.80%500,742
Jan 20, 20264,030.004,200.003,945.004,170.004,170.003.47%360,303
Jan 19, 20264,020.004,070.003,940.004,030.004,030.00-0.86%394,600
Jan 16, 20264,200.004,240.004,050.004,065.004,065.00-2.98%305,927
Jan 15, 20264,210.004,210.004,105.004,190.004,190.00-0.48%243,780
Jan 14, 20264,390.004,425.004,160.004,210.004,210.00-4.10%322,410
Jan 13, 20264,335.004,400.004,290.004,390.004,390.001.62%190,323
Jan 12, 20264,435.004,475.004,310.004,320.004,320.00-2.59%274,537
Jan 9, 20264,405.004,470.004,340.004,435.004,435.000.11%188,144
Jan 8, 20264,460.004,635.004,430.004,430.004,430.00-1.88%225,214
Jan 7, 20264,510.004,640.004,445.004,515.004,515.000.11%280,138
Jan 6, 20264,690.004,690.004,425.004,510.004,510.00-0.55%302,983
Jan 5, 20264,425.004,645.004,425.004,535.004,535.002.37%322,102
Jan 2, 20264,300.004,490.004,240.004,430.004,430.002.90%314,386
Dec 30, 20254,355.004,415.004,290.004,305.004,305.00-2.16%172,796
Dec 29, 20254,360.004,450.004,230.004,400.004,400.000.80%246,346
Dec 26, 20254,510.004,605.004,350.004,365.004,365.00-3.11%318,255
Dec 24, 20254,635.004,640.004,445.004,505.004,505.00-1.85%331,875
Dec 23, 20254,805.004,810.004,590.004,590.004,590.00-4.38%522,501
Dec 22, 20254,940.005,180.004,730.004,800.004,800.00-4.76%789,921
Dec 19, 20254,810.005,110.004,690.005,040.005,040.004.78%762,918
Dec 18, 20254,860.004,940.004,750.004,810.004,810.00-3.61%502,951
Dec 17, 20255,100.005,280.004,945.004,990.004,990.00-0.40%802,046
Dec 16, 20255,350.005,500.005,010.005,010.005,010.00-9.07%1,110,099
Dec 15, 20255,210.005,940.005,010.005,510.005,510.004.95%3,192,752
Dec 12, 20255,440.005,600.005,110.005,250.005,250.00-3.49%1,412,924
Dec 11, 20254,985.005,660.004,925.005,440.005,440.0011.13%4,167,062
Dec 10, 20255,060.005,210.004,845.004,895.004,895.00-4.58%1,621,001
Dec 9, 20254,405.005,150.004,315.005,130.005,130.0016.33%6,064,005
Dec 8, 20254,290.004,415.004,220.004,410.004,410.002.80%398,111
Dec 5, 20254,280.004,305.004,190.004,290.004,290.000.82%226,292
Dec 4, 20254,345.004,410.004,205.004,255.004,255.00-2.07%377,974
Dec 3, 20254,580.004,580.004,310.004,345.004,345.00-3.01%724,307
Dec 2, 20254,150.004,495.004,075.004,480.004,480.007.43%1,040,888
Dec 1, 20254,125.004,255.004,095.004,170.004,170.001.46%420,332
Nov 28, 20254,055.004,325.003,990.004,110.004,110.003.40%816,016
Nov 27, 20253,945.004,020.003,865.003,975.003,975.000.76%401,623
Nov 26, 20253,780.003,960.003,770.003,945.003,945.004.64%469,174
Nov 25, 20253,950.004,045.003,740.003,770.003,770.00-3.33%477,492
Nov 24, 20253,955.003,995.003,805.003,900.003,900.00-1.02%395,810
Nov 21, 20253,970.004,020.003,935.003,940.003,940.00-3.19%382,978
Nov 20, 20254,050.004,105.003,995.004,070.004,070.001.24%474,981
Nov 19, 20254,100.004,125.003,955.004,020.004,020.00-1.83%509,019