Skip to main content
logo
DAEJIN ADVANCED MATERIALS Inc. (KOSDAQ:393970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
-485.00 (-12.93%)
At close: Feb 26, 2026

DAEJIN ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,255.003,255.003,000.003,065.003,065.00-6.13%908,877
Feb 26, 20263,750.003,800.003,150.003,265.003,265.00-12.93%1,339,726
Feb 25, 20263,795.003,810.003,725.003,750.003,750.000.40%266,800
Feb 24, 20263,665.003,780.003,665.003,735.003,735.001.08%301,589
Feb 23, 20263,755.003,810.003,595.003,695.003,695.00-0.94%398,822
Feb 20, 20263,800.003,860.003,725.003,730.003,730.00-2.10%433,876
Feb 19, 20263,920.003,985.003,755.003,810.003,810.00-2.81%452,466
Feb 13, 20264,050.004,070.003,900.003,920.003,920.00-3.92%349,201
Feb 12, 20264,200.004,210.004,075.004,080.004,080.00-1.57%354,100
Feb 11, 20264,280.004,280.004,145.004,145.004,145.00-4.05%507,903
Feb 10, 20263,885.004,950.003,880.004,320.004,320.0011.05%5,512,332
Feb 9, 20263,885.004,050.003,825.003,890.003,890.003.87%368,756
Feb 6, 20263,950.003,950.003,550.003,745.003,745.00-2.47%314,805
Feb 5, 20264,020.004,025.003,840.003,840.003,840.00-4.48%339,866
Feb 4, 20263,900.004,055.003,840.004,020.004,020.003.08%335,672
Feb 3, 20263,900.003,930.003,840.003,900.003,900.001.96%233,505
Feb 2, 20263,950.004,030.003,750.003,825.003,825.00-3.53%518,449
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