Daejoo Electronic Materials Co., Ltd. - 078600.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	76,500	73,200	73,200	76,750	73,200	153,395
August 14, 2025	77,200	77,400	77,400	79,000	76,300	129,564
August 13, 2025	78,000	76,700	76,700	78,300	76,000	73,179
August 12, 2025	77,500	76,600	76,600	78,700	76,500	109,321
August 11, 2025	76,200	77,900	77,900	79,000	76,100	185,375
August 08, 2025	75,700	75,200	75,200	76,200	75,000	57,627
August 07, 2025	76,600	75,700	75,700	76,700	75,100	68,130
August 06, 2025	76,100	76,000	76,000	77,200	75,000	107,290
August 05, 2025	72,400	75,700	75,700	76,800	72,300	227,530
August 04, 2025	71,300	71,400	71,400	72,000	70,100	64,059
August 01, 2025	73,100	70,900	70,900	74,000	70,600	136,813
July 31, 2025	79,000	73,800	73,800	79,000	73,000	225,698
July 30, 2025	75,500	77,300	77,300	78,900	75,000	194,541
July 29, 2025	76,200	75,500	75,500	76,400	74,400	77,479
July 28, 2025	77,000	76,700	76,700	77,800	76,100	86,479
July 25, 2025	78,100	76,700	76,700	78,100	75,800	125,696
July 24, 2025	77,500	78,600	78,600	79,700	76,900	228,727
July 23, 2025	78,200	78,000	78,000	78,300	75,800	166,947
July 22, 2025	80,100	75,700	75,700	80,200	74,700	222,782
July 21, 2025	76,900	78,200	78,200	79,200	75,600	275,567
July 18, 2025	72,100	77,300	77,300	77,900	71,100	733,618
July 17, 2025	70,200	70,000	70,000	70,500	69,100	67,686
July 16, 2025	70,900	69,900	69,900	70,900	69,800	86,925
July 15, 2025	71,300	70,700	70,700	71,700	70,300	81,213
July 14, 2025	72,000	71,100	71,100	72,100	70,300	115,358
July 11, 2025	69,900	70,800	70,800	71,900	69,600	189,650
July 10, 2025	69,700	69,400	69,400	69,800	68,800	80,756
July 09, 2025	70,100	69,200	69,200	70,400	68,900	89,617
July 08, 2025	70,400	69,800	69,800	71,500	69,100	133,606
July 07, 2025	74,700	70,600	70,600	74,700	70,500	187,449
July 04, 2025	73,400	74,000	74,000	75,000	71,900	161,212
July 03, 2025	70,700	74,000	74,000	75,500	70,300	350,589
July 02, 2025	70,500	70,300	70,300	70,800	69,000	108,482
July 01, 2025	71,800	71,200	71,200	72,100	70,200	150,277
June 30, 2025	73,900	71,600	71,600	76,700	71,100	457,138
June 27, 2025	71,000	68,800	68,800	71,200	68,700	90,617
June 26, 2025	70,400	70,400	70,400	71,100	68,600	135,433
June 25, 2025	70,100	69,700	69,700	70,200	68,600	104,711
June 24, 2025	68,400	69,300	69,300	70,600	68,200	169,646
June 23, 2025	67,600	66,800	66,800	67,900	66,000	120,468
June 20, 2025	67,200	69,000	69,000	70,200	66,900	171,629
June 19, 2025	67,500	67,100	67,100	67,500	66,000	95,429
June 18, 2025	66,200	66,600	66,600	68,400	66,200	99,629
June 17, 2025	66,800	66,600	66,600	69,100	66,300	152,542
June 16, 2025	69,800	66,400	66,400	69,900	66,300	216,056
June 13, 2025	71,700	69,200	69,200	72,000	69,200	210,333
June 12, 2025	72,000	72,100	72,100	73,900	71,800	138,921
June 11, 2025	71,700	71,800	71,800	73,600	71,500	108,470
June 10, 2025	72,000	71,100	71,100	72,300	70,600	94,868
June 09, 2025	73,600	71,400	71,400	74,000	70,700	147,239
June 05, 2025	74,000	74,600	74,600	75,700	73,200	91,569
June 04, 2025	74,400	73,700	73,700	76,100	73,400	97,934
June 02, 2025	75,300	73,300	73,300	76,200	73,100	68,497
May 30, 2025	75,500	73,900	73,900	76,400	72,500	92,667
May 29, 2025	77,000	76,100	76,100	77,400	75,200	157,581
May 28, 2025	71,000	76,800	76,800	77,400	70,600	232,810
May 27, 2025	71,700	70,200	70,200	71,800	69,200	76,034
May 26, 2025	69,600	71,600	71,600	73,000	69,600	91,746
May 23, 2025	73,000	69,900	69,900	73,100	69,500	92,359
May 22, 2025	71,000	71,700	71,700	72,900	69,000	124,338

Daejoo Electronic Materials Co., Ltd. (078600.KQ) KOE