DAEMO Engineering Co., Ltd 317850
KRX · South Korea · Producer Manufacturing
KRW 6,240.00-50.00 (-0.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,240.00 | -0.79% | KRW 6,250.00 | KRW 6,320.00 | KRW 6,200.00 | 56.01K |
| 2026-10-01 | KRW 6,290.00 | +1.13% | KRW 6,180.00 | KRW 6,320.00 | KRW 6,180.00 | 47.11K |
| 2026-09-30 | KRW 6,220.00 | +0.48% | KRW 6,160.00 | KRW 6,270.00 | KRW 6,160.00 | 32.22K |
| 2026-09-29 | KRW 6,190.00 | -0.48% | KRW 6,190.00 | KRW 6,250.00 | KRW 6,100.00 | 38.35K |
| 2026-09-28 | KRW 6,220.00 | -0.16% | KRW 6,160.00 | KRW 6,250.00 | KRW 6,090.00 | 53.00K |
| 2026-09-23 | KRW 6,230.00 | -0.64% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,170.00 | 94.34K |
| 2026-09-22 | KRW 6,270.00 | +1.79% | KRW 6,200.00 | KRW 6,420.00 | KRW 6,130.00 | 138.08K |
| 2026-09-21 | KRW 6,160.00 | -1.12% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,010.00 | 115.33K |
| 2026-09-18 | KRW 6,230.00 | -1.11% | KRW 6,250.00 | KRW 6,380.00 | KRW 6,170.00 | 243.37K |
| 2026-09-17 | KRW 6,300.00 | +6.60% | KRW 5,910.00 | KRW 7,360.00 | KRW 5,900.00 | 4.01M |
| 2026-09-16 | KRW 5,910.00 | -1.34% | KRW 5,950.00 | KRW 5,980.00 | KRW 5,840.00 | 21.44K |
| 2026-09-15 | KRW 5,990.00 | +0.67% | KRW 5,910.00 | KRW 6,070.00 | KRW 5,880.00 | 29.81K |
| 2026-09-14 | KRW 5,950.00 | -3.72% | KRW 6,090.00 | KRW 6,120.00 | KRW 5,920.00 | 50.44K |
| 2026-09-11 | KRW 6,180.00 | -0.32% | KRW 6,100.00 | KRW 6,240.00 | KRW 6,050.00 | 22.17K |
| 2026-09-10 | KRW 6,200.00 | 0.00% | KRW 6,180.00 | KRW 6,210.00 | KRW 6,090.00 | 30.72K |
| 2026-09-09 | KRW 6,200.00 | +0.65% | KRW 6,180.00 | KRW 6,250.00 | KRW 6,100.00 | 47.68K |
| 2026-09-08 | KRW 6,160.00 | +0.33% | KRW 6,210.00 | KRW 6,370.00 | KRW 6,080.00 | 129.32K |
| 2026-09-07 | KRW 6,140.00 | +5.68% | KRW 5,850.00 | KRW 6,840.00 | KRW 5,780.00 | 504.37K |
| 2026-09-04 | KRW 5,810.00 | +0.69% | KRW 5,700.00 | KRW 5,920.00 | KRW 5,700.00 | 17.66K |
| 2026-09-03 | KRW 5,770.00 | +3.04% | KRW 5,700.00 | KRW 6,150.00 | KRW 5,530.00 | 74.53K |
| 2026-09-02 | KRW 5,600.00 | -1.23% | KRW 5,560.00 | KRW 5,700.00 | KRW 5,510.00 | 18.50K |
| 2026-09-01 | KRW 5,670.00 | -1.90% | KRW 5,720.00 | KRW 5,770.00 | KRW 5,600.00 | 28.56K |
| 2026-08-31 | KRW 5,780.00 | -2.53% | KRW 5,850.00 | KRW 5,970.00 | KRW 5,740.00 | 21.40K |
| 2026-08-28 | KRW 5,930.00 | +1.19% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,800.00 | 37.02K |
| 2026-08-27 | KRW 5,860.00 | +0.69% | KRW 5,720.00 | KRW 5,900.00 | KRW 5,660.00 | 23.22K |
| 2026-08-26 | KRW 5,820.00 | +8.18% | KRW 5,770.00 | KRW 6,090.00 | KRW 5,610.00 | 194.49K |
| 2026-08-25 | KRW 5,380.00 | +2.48% | KRW 5,290.00 | KRW 5,380.00 | KRW 5,070.00 | 14.56K |
| 2026-08-24 | KRW 5,250.00 | +1.74% | KRW 5,220.00 | KRW 5,290.00 | KRW 5,150.00 | 16.33K |
| 2026-08-21 | KRW 5,160.00 | -7.53% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,070.00 | 60.62K |
| 2026-08-20 | KRW 5,580.00 | -2.11% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,480.00 | 43.09K |
| 2026-08-19 | KRW 5,700.00 | -4.20% | KRW 5,700.00 | KRW 5,890.00 | KRW 5,700.00 | 19.75K |
| 2026-08-18 | KRW 5,950.00 | -2.14% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,840.00 | 27.86K |
| 2026-08-14 | KRW 6,080.00 | +0.50% | KRW 6,050.00 | KRW 6,150.00 | KRW 5,920.00 | 18.39K |
| 2026-08-13 | KRW 6,050.00 | +0.50% | KRW 6,040.00 | KRW 6,140.00 | KRW 6,020.00 | 15.75K |
| 2026-08-12 | KRW 6,020.00 | -0.82% | KRW 6,040.00 | KRW 6,160.00 | KRW 6,020.00 | 9.43K |
| 2026-08-11 | KRW 6,070.00 | +0.33% | KRW 5,920.00 | KRW 6,160.00 | KRW 5,900.00 | 27.12K |
| 2026-08-10 | KRW 6,050.00 | +2.37% | KRW 5,910.00 | KRW 6,100.00 | KRW 5,890.00 | 20.66K |
| 2026-08-07 | KRW 5,910.00 | -0.67% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,770.00 | 22.85K |
| 2026-08-06 | KRW 5,950.00 | +0.51% | KRW 5,970.00 | KRW 5,980.00 | KRW 5,700.00 | 26.68K |
| 2026-08-05 | KRW 5,920.00 | +4.59% | KRW 5,700.00 | KRW 5,950.00 | KRW 5,700.00 | 23.96K |
| 2026-08-04 | KRW 5,660.00 | +6.39% | KRW 5,290.00 | KRW 5,700.00 | KRW 5,290.00 | 33.08K |
| 2026-08-03 | KRW 5,320.00 | +2.31% | KRW 5,200.00 | KRW 5,540.00 | KRW 5,200.00 | 36.78K |
| 2026-07-31 | KRW 5,200.00 | +6.56% | KRW 4,930.00 | KRW 5,280.00 | KRW 4,930.00 | 34.98K |
| 2026-07-30 | KRW 4,880.00 | -1.81% | KRW 4,840.00 | KRW 5,220.00 | KRW 4,840.00 | 38.60K |
| 2026-07-29 | KRW 4,970.00 | -7.62% | KRW 5,380.00 | KRW 5,590.00 | KRW 4,800.00 | 59.43K |
| 2026-07-28 | KRW 5,380.00 | -5.94% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,340.00 | 44.11K |
| 2026-07-27 | KRW 5,720.00 | +0.35% | KRW 5,930.00 | KRW 5,930.00 | KRW 5,700.00 | 13.17K |
| 2026-07-24 | KRW 5,700.00 | -2.90% | KRW 5,740.00 | KRW 5,860.00 | KRW 5,650.00 | 26.54K |
| 2026-07-23 | KRW 5,870.00 | +4.63% | KRW 5,630.00 | KRW 5,880.00 | KRW 5,630.00 | 21.67K |
| 2026-07-22 | KRW 5,610.00 | +1.81% | KRW 5,560.00 | KRW 5,810.00 | KRW 5,560.00 | 44.85K |
| 2026-07-21 | KRW 5,510.00 | +0.36% | KRW 5,300.00 | KRW 5,640.00 | KRW 5,300.00 | 23.80K |
| 2026-07-20 | KRW 5,490.00 | -6.63% | KRW 5,760.00 | KRW 5,880.00 | KRW 5,490.00 | 38.68K |
| 2026-07-16 | KRW 5,880.00 | -0.34% | KRW 5,900.00 | KRW 5,950.00 | KRW 5,700.00 | 21.85K |
| 2026-07-15 | KRW 5,900.00 | +5.36% | KRW 5,630.00 | KRW 5,930.00 | KRW 5,630.00 | 29.80K |
| 2026-07-14 | KRW 5,600.00 | -3.45% | KRW 5,660.00 | KRW 5,800.00 | KRW 5,470.00 | 73.67K |
| 2026-07-13 | KRW 5,800.00 | -6.60% | KRW 6,170.00 | KRW 6,240.00 | KRW 5,800.00 | 61.92K |
| 2026-07-10 | KRW 6,210.00 | +5.79% | KRW 5,880.00 | KRW 6,290.00 | KRW 5,880.00 | 36.82K |
| 2026-07-09 | KRW 5,870.00 | -1.34% | KRW 5,910.00 | KRW 6,120.00 | KRW 5,780.00 | 39.34K |
| 2026-07-08 | KRW 5,950.00 | -5.71% | KRW 6,210.00 | KRW 6,330.00 | KRW 5,950.00 | 69.03K |
| 2026-07-07 | KRW 6,310.00 | -0.16% | KRW 6,420.00 | KRW 6,980.00 | KRW 6,270.00 | 162.49K |
| 2026-07-06 | KRW 6,320.00 | 0.00% | KRW 6,340.00 | KRW 6,490.00 | KRW 6,200.00 | 34.69K |
| 2026-07-03 | KRW 6,320.00 | +1.12% | KRW 6,320.00 | KRW 6,320.00 | KRW 5,900.00 | 48.94K |
| 2026-07-02 | KRW 6,250.00 | -0.48% | KRW 6,240.00 | KRW 6,440.00 | KRW 6,060.00 | 66.89K |
| 2026-07-01 | KRW 6,280.00 | +1.95% | KRW 6,180.00 | KRW 6,500.00 | KRW 6,110.00 | 41.29K |
| 2026-06-30 | KRW 6,160.00 | -0.48% | KRW 6,230.00 | KRW 6,430.00 | KRW 6,000.00 | 47.68K |
| 2026-06-29 | KRW 6,190.00 | +11.73% | KRW 5,500.00 | KRW 6,230.00 | KRW 5,500.00 | 69.99K |
| 2026-06-26 | KRW 5,540.00 | -6.10% | KRW 5,810.00 | KRW 5,930.00 | KRW 5,370.00 | 87.87K |
| 2026-06-25 | KRW 5,900.00 | -4.07% | KRW 6,150.00 | KRW 6,260.00 | KRW 5,900.00 | 68.32K |
| 2026-06-24 | KRW 6,150.00 | +0.16% | KRW 6,080.00 | KRW 6,240.00 | KRW 5,960.00 | 57.50K |
| 2026-06-23 | KRW 6,140.00 | -4.95% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,110.00 | 87.69K |
| 2026-06-22 | KRW 6,460.00 | -2.86% | KRW 6,420.00 | KRW 6,780.00 | KRW 6,410.00 | 60.19K |
| 2026-06-19 | KRW 6,650.00 | -5.94% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,480.00 | 112.96K |
| 2026-06-18 | KRW 7,070.00 | -6.97% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,060.00 | 64.91K |
| 2026-06-17 | KRW 7,600.00 | -0.39% | KRW 7,780.00 | KRW 7,930.00 | KRW 7,600.00 | 106.08K |
| 2026-06-16 | KRW 7,630.00 | +2.42% | KRW 7,400.00 | KRW 8,060.00 | KRW 7,340.00 | 141.29K |
| 2026-06-15 | KRW 7,450.00 | +0.68% | KRW 7,950.00 | KRW 7,950.00 | KRW 7,400.00 | 157.86K |
| 2026-06-12 | KRW 7,400.00 | +9.96% | KRW 7,350.00 | KRW 8,000.00 | KRW 7,060.00 | 207.04K |
| 2026-06-11 | KRW 6,730.00 | +0.15% | KRW 6,520.00 | KRW 6,770.00 | KRW 6,510.00 | 24.45K |
| 2026-06-10 | KRW 6,720.00 | -1.61% | KRW 6,740.00 | KRW 6,880.00 | KRW 6,570.00 | 37.73K |
| 2026-06-09 | KRW 6,830.00 | +5.89% | KRW 6,460.00 | KRW 6,870.00 | KRW 6,460.00 | 36.85K |
| 2026-06-08 | KRW 6,450.00 | -8.90% | KRW 6,600.00 | KRW 6,850.00 | KRW 6,430.00 | 135.25K |
| 2026-06-05 | KRW 7,080.00 | -1.80% | KRW 7,180.00 | KRW 7,180.00 | KRW 6,970.00 | 46.10K |
| 2026-06-04 | KRW 7,210.00 | +0.42% | KRW 7,190.00 | KRW 7,370.00 | KRW 7,100.00 | 39.02K |
| 2026-06-02 | KRW 7,180.00 | -1.10% | KRW 7,220.00 | KRW 7,300.00 | KRW 6,930.00 | 83.08K |
| 2026-06-01 | KRW 7,260.00 | -7.04% | KRW 7,550.00 | KRW 7,590.00 | KRW 7,200.00 | 101.95K |
| 2026-05-29 | KRW 7,810.00 | +3.99% | KRW 7,690.00 | KRW 7,920.00 | KRW 7,310.00 | 94.85K |
| 2026-05-28 | KRW 7,510.00 | -2.97% | KRW 7,740.00 | KRW 7,760.00 | KRW 7,100.00 | 60.89K |
| 2026-05-27 | KRW 7,740.00 | -1.90% | KRW 7,830.00 | KRW 7,860.00 | KRW 7,680.00 | 58.99K |
| 2026-05-26 | KRW 7,890.00 | -1.00% | KRW 8,150.00 | KRW 8,260.00 | KRW 7,820.00 | 71.22K |
| 2026-05-22 | KRW 7,970.00 | +2.84% | KRW 7,990.00 | KRW 8,050.00 | KRW 7,900.00 | 67.68K |