Daejoo Electronic Materials Co., Ltd. 078600
KRX · South Korea · Producer Manufacturing
KRW 96,800.00+2,400.00 (+2.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 96,800.00 | +2.54% | KRW 93,100.00 | KRW 98,000.00 | KRW 92,400.00 | 165.85K |
| 2026-09-30 | KRW 94,400.00 | +5.12% | KRW 90,700.00 | KRW 95,100.00 | KRW 90,200.00 | 171.25K |
| 2026-09-29 | KRW 89,800.00 | -3.23% | KRW 90,900.00 | KRW 90,900.00 | KRW 88,200.00 | 124.12K |
| 2026-09-28 | KRW 92,800.00 | +7.66% | KRW 86,300.00 | KRW 94,800.00 | KRW 86,300.00 | 310.28K |
| 2026-09-23 | KRW 86,200.00 | -0.81% | KRW 87,800.00 | KRW 87,900.00 | KRW 85,500.00 | 70.34K |
| 2026-09-22 | KRW 86,900.00 | -2.25% | KRW 90,100.00 | KRW 90,100.00 | KRW 86,700.00 | 108.37K |
| 2026-09-21 | KRW 88,900.00 | +1.02% | KRW 89,800.00 | KRW 89,900.00 | KRW 86,600.00 | 119.86K |
| 2026-09-18 | KRW 88,000.00 | +1.97% | KRW 87,500.00 | KRW 88,300.00 | KRW 86,700.00 | 74.88K |
| 2026-09-17 | KRW 86,300.00 | -0.92% | KRW 87,500.00 | KRW 87,500.00 | KRW 85,800.00 | 57.01K |
| 2026-09-16 | KRW 87,100.00 | +0.58% | KRW 87,400.00 | KRW 88,000.00 | KRW 85,400.00 | 99.17K |
| 2026-09-15 | KRW 86,600.00 | +4.46% | KRW 83,000.00 | KRW 88,000.00 | KRW 82,300.00 | 95.95K |
| 2026-09-14 | KRW 82,900.00 | -2.47% | KRW 84,200.00 | KRW 84,700.00 | KRW 82,600.00 | 59.03K |
| 2026-09-11 | KRW 85,000.00 | -2.30% | KRW 84,000.00 | KRW 88,100.00 | KRW 83,900.00 | 124.14K |
| 2026-09-10 | KRW 87,000.00 | -0.46% | KRW 85,300.00 | KRW 87,300.00 | KRW 82,900.00 | 96.19K |
| 2026-09-09 | KRW 87,400.00 | +5.17% | KRW 83,100.00 | KRW 87,800.00 | KRW 83,100.00 | 101.38K |
| 2026-09-08 | KRW 83,100.00 | -3.15% | KRW 86,400.00 | KRW 86,700.00 | KRW 83,000.00 | 85.36K |
| 2026-09-07 | KRW 85,800.00 | +1.42% | KRW 85,700.00 | KRW 86,300.00 | KRW 83,800.00 | 63.16K |
| 2026-09-04 | KRW 84,600.00 | +2.42% | KRW 83,600.00 | KRW 85,900.00 | KRW 83,300.00 | 73.52K |
| 2026-09-03 | KRW 82,600.00 | -1.67% | KRW 85,100.00 | KRW 86,100.00 | KRW 81,400.00 | 75.23K |
| 2026-09-02 | KRW 84,000.00 | -8.00% | KRW 88,100.00 | KRW 88,700.00 | KRW 83,900.00 | 175.82K |
| 2026-09-01 | KRW 91,300.00 | -0.98% | KRW 92,600.00 | KRW 97,700.00 | KRW 89,900.00 | 311.41K |
| 2026-08-31 | KRW 92,200.00 | +0.44% | KRW 91,000.00 | KRW 92,900.00 | KRW 88,500.00 | 135.27K |
| 2026-08-28 | KRW 91,800.00 | -0.76% | KRW 91,400.00 | KRW 93,100.00 | KRW 90,200.00 | 103.83K |
| 2026-08-27 | KRW 92,500.00 | +7.43% | KRW 86,500.00 | KRW 93,300.00 | KRW 85,800.00 | 224.57K |
| 2026-08-26 | KRW 86,100.00 | -1.82% | KRW 87,500.00 | KRW 88,500.00 | KRW 83,600.00 | 102.65K |
| 2026-08-25 | KRW 87,700.00 | +0.11% | KRW 85,600.00 | KRW 87,800.00 | KRW 81,100.00 | 78.89K |
| 2026-08-24 | KRW 87,600.00 | +5.67% | KRW 83,900.00 | KRW 89,100.00 | KRW 83,800.00 | 120.17K |
| 2026-08-21 | KRW 82,900.00 | -5.04% | KRW 88,900.00 | KRW 88,900.00 | KRW 82,000.00 | 127.34K |
| 2026-08-20 | KRW 87,300.00 | +0.11% | KRW 89,100.00 | KRW 90,700.00 | KRW 86,200.00 | 83.61K |
| 2026-08-19 | KRW 87,200.00 | +0.35% | KRW 83,200.00 | KRW 90,000.00 | KRW 83,200.00 | 100.69K |
| 2026-08-18 | KRW 86,900.00 | -9.10% | KRW 94,900.00 | KRW 94,900.00 | KRW 86,300.00 | 190.82K |
| 2026-08-14 | KRW 95,600.00 | +0.84% | KRW 96,000.00 | KRW 97,800.00 | KRW 91,400.00 | 153.71K |
| 2026-08-13 | KRW 94,800.00 | -0.42% | KRW 95,500.00 | KRW 98,000.00 | KRW 94,000.00 | 134.94K |
| 2026-08-12 | KRW 95,200.00 | +0.85% | KRW 93,800.00 | KRW 95,700.00 | KRW 91,000.00 | 141.54K |
| 2026-08-11 | KRW 94,400.00 | -4.16% | KRW 97,200.00 | KRW 98,700.00 | KRW 93,200.00 | 210.77K |
| 2026-08-10 | KRW 98,500.00 | +11.68% | KRW 91,000.00 | KRW 99,100.00 | KRW 89,200.00 | 349.75K |
| 2026-08-07 | KRW 88,200.00 | +0.80% | KRW 90,100.00 | KRW 92,800.00 | KRW 84,000.00 | 225.39K |
| 2026-08-06 | KRW 87,500.00 | +2.46% | KRW 84,600.00 | KRW 89,900.00 | KRW 83,800.00 | 206.69K |
| 2026-08-05 | KRW 85,400.00 | +0.23% | KRW 85,500.00 | KRW 87,300.00 | KRW 83,800.00 | 194.84K |
| 2026-08-04 | KRW 85,200.00 | +17.19% | KRW 87,100.00 | KRW 89,000.00 | KRW 78,400.00 | 740.91K |
| 2026-08-03 | KRW 72,700.00 | +2.54% | KRW 69,300.00 | KRW 76,000.00 | KRW 68,500.00 | 92.03K |
| 2026-07-31 | KRW 70,900.00 | +13.62% | KRW 66,600.00 | KRW 72,000.00 | KRW 65,600.00 | 129.04K |
| 2026-07-30 | KRW 62,400.00 | -1.89% | KRW 60,000.00 | KRW 65,900.00 | KRW 60,000.00 | 123.90K |
| 2026-07-29 | KRW 63,600.00 | -5.92% | KRW 68,200.00 | KRW 69,900.00 | KRW 59,100.00 | 189.43K |
| 2026-07-28 | KRW 67,600.00 | -10.70% | KRW 71,800.00 | KRW 72,600.00 | KRW 66,500.00 | 140.15K |
| 2026-07-27 | KRW 75,700.00 | +0.53% | KRW 77,800.00 | KRW 77,900.00 | KRW 74,500.00 | 85.56K |
| 2026-07-24 | KRW 75,300.00 | -7.27% | KRW 78,600.00 | KRW 78,800.00 | KRW 74,200.00 | 103.61K |
| 2026-07-23 | KRW 81,200.00 | +11.23% | KRW 73,500.00 | KRW 81,200.00 | KRW 72,000.00 | 128.79K |
| 2026-07-22 | KRW 73,000.00 | +0.97% | KRW 74,500.00 | KRW 77,700.00 | KRW 72,900.00 | 72.26K |
| 2026-07-21 | KRW 72,300.00 | +0.98% | KRW 71,400.00 | KRW 73,200.00 | KRW 69,300.00 | 67.95K |
| 2026-07-20 | KRW 71,600.00 | -6.16% | KRW 74,000.00 | KRW 75,400.00 | KRW 70,700.00 | 100.39K |
| 2026-07-16 | KRW 76,300.00 | -7.18% | KRW 83,400.00 | KRW 83,500.00 | KRW 75,800.00 | 118.71K |
| 2026-07-15 | KRW 82,200.00 | +7.73% | KRW 78,000.00 | KRW 83,000.00 | KRW 78,000.00 | 118.54K |
| 2026-07-14 | KRW 76,300.00 | -5.80% | KRW 83,200.00 | KRW 83,200.00 | KRW 73,300.00 | 158.19K |
| 2026-07-13 | KRW 81,000.00 | -0.74% | KRW 84,200.00 | KRW 88,900.00 | KRW 81,000.00 | 219.97K |
| 2026-07-10 | KRW 81,600.00 | +9.38% | KRW 75,600.00 | KRW 83,900.00 | KRW 75,600.00 | 170.67K |
| 2026-07-09 | KRW 74,600.00 | +0.54% | KRW 74,000.00 | KRW 78,500.00 | KRW 71,900.00 | 134.85K |
| 2026-07-08 | KRW 74,200.00 | -8.96% | KRW 77,900.00 | KRW 80,000.00 | KRW 73,400.00 | 181.36K |
| 2026-07-07 | KRW 81,500.00 | -4.79% | KRW 84,800.00 | KRW 87,700.00 | KRW 79,100.00 | 166.34K |
| 2026-07-06 | KRW 85,600.00 | -3.82% | KRW 89,000.00 | KRW 89,200.00 | KRW 83,000.00 | 114.43K |
| 2026-07-03 | KRW 89,000.00 | +1.60% | KRW 87,600.00 | KRW 89,700.00 | KRW 80,200.00 | 197.70K |
| 2026-07-02 | KRW 87,600.00 | -8.46% | KRW 94,600.00 | KRW 95,400.00 | KRW 87,400.00 | 143.93K |
| 2026-07-01 | KRW 95,700.00 | -1.64% | KRW 101,200.00 | KRW 102,500.00 | KRW 94,900.00 | 121.37K |
| 2026-06-30 | KRW 97,300.00 | -1.12% | KRW 98,000.00 | KRW 99,000.00 | KRW 94,000.00 | 122.32K |
| 2026-06-29 | KRW 98,400.00 | +11.95% | KRW 87,400.00 | KRW 98,500.00 | KRW 87,400.00 | 196.07K |
| 2026-06-26 | KRW 87,900.00 | -7.38% | KRW 92,300.00 | KRW 94,900.00 | KRW 85,700.00 | 216.41K |
| 2026-06-25 | KRW 94,900.00 | -5.76% | KRW 100,300.00 | KRW 103,900.00 | KRW 93,900.00 | 202.38K |
| 2026-06-24 | KRW 100,700.00 | +1.82% | KRW 98,900.00 | KRW 103,700.00 | KRW 98,000.00 | 127.99K |
| 2026-06-23 | KRW 98,900.00 | -13.02% | KRW 111,900.00 | KRW 114,500.00 | KRW 98,800.00 | 289.91K |
| 2026-06-22 | KRW 113,700.00 | +1.88% | KRW 111,800.00 | KRW 115,000.00 | KRW 108,000.00 | 152.67K |
| 2026-06-19 | KRW 111,600.00 | -4.45% | KRW 116,200.00 | KRW 118,100.00 | KRW 109,300.00 | 234.57K |
| 2026-06-18 | KRW 116,800.00 | -2.01% | KRW 120,400.00 | KRW 120,400.00 | KRW 113,800.00 | 315.78K |
| 2026-06-17 | KRW 119,200.00 | -8.52% | KRW 128,400.00 | KRW 129,000.00 | KRW 119,100.00 | 244.17K |
| 2026-06-16 | KRW 130,300.00 | +6.37% | KRW 123,500.00 | KRW 132,400.00 | KRW 121,300.00 | 383.35K |
| 2026-06-15 | KRW 122,500.00 | +1.41% | KRW 122,500.00 | KRW 123,400.00 | KRW 117,300.00 | 226.26K |
| 2026-06-12 | KRW 120,800.00 | +3.16% | KRW 122,100.00 | KRW 127,700.00 | KRW 118,800.00 | 331.55K |
| 2026-06-11 | KRW 117,100.00 | +1.83% | KRW 112,300.00 | KRW 117,100.00 | KRW 107,400.00 | 245.25K |
| 2026-06-10 | KRW 115,000.00 | +1.50% | KRW 116,200.00 | KRW 124,300.00 | KRW 111,700.00 | 14 |
| 2026-06-09 | KRW 113,300.00 | +4.42% | KRW 109,500.00 | KRW 115,400.00 | KRW 103,700.00 | 427.00K |
| 2026-06-08 | KRW 108,500.00 | -11.14% | KRW 111,800.00 | KRW 114,000.00 | KRW 106,500.00 | 198.17K |
| 2026-06-05 | KRW 122,100.00 | -6.15% | KRW 126,200.00 | KRW 126,300.00 | KRW 118,500.00 | 161.79K |
| 2026-06-04 | KRW 130,100.00 | +3.25% | KRW 126,000.00 | KRW 133,500.00 | KRW 124,000.00 | 228.13K |
| 2026-06-02 | KRW 126,000.00 | -10.83% | KRW 137,700.00 | KRW 144,800.00 | KRW 125,400.00 | 361.22K |
| 2026-06-01 | KRW 141,300.00 | -7.71% | KRW 148,500.00 | KRW 149,900.00 | KRW 138,100.00 | 438.73K |
| 2026-05-29 | KRW 153,100.00 | -0.26% | KRW 156,700.00 | KRW 159,200.00 | KRW 150,500.00 | 346.46K |
| 2026-05-28 | KRW 153,500.00 | +2.27% | KRW 153,000.00 | KRW 161,100.00 | KRW 148,100.00 | 348.30K |
| 2026-05-27 | KRW 150,100.00 | -7.40% | KRW 166,600.00 | KRW 166,700.00 | KRW 149,700.00 | 413.99K |
| 2026-05-26 | KRW 162,100.00 | +3.38% | KRW 157,100.00 | KRW 168,800.00 | KRW 152,500.00 | 572.09K |
| 2026-05-22 | KRW 156,800.00 | +18.34% | KRW 135,000.00 | KRW 162,800.00 | KRW 135,000.00 | 808.30K |
| 2026-05-21 | KRW 132,500.00 | -2.43% | KRW 138,700.00 | KRW 139,900.00 | KRW 131,100.00 | 420.64K |