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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93,700	92,400	92,400	94,700	92,200	196,085
February 19, 2026	87,500	94,700	94,700	95,800	86,600	611,403
February 13, 2026	87,800	86,500	86,500	89,100	85,700	242,711
February 12, 2026	92,000	89,700	89,700	92,200	87,000	435,881
February 11, 2026	93,800	92,400	92,400	95,200	90,800	475,391
February 10, 2026	95,900	95,500	95,500	99,400	93,100	1.48M
February 09, 2026	73,500	91,100	91,100	92,500	73,100	2.29M
February 06, 2026	71,600	71,500	71,500	73,500	69,900	151,770
February 05, 2026	76,100	74,700	74,700	78,500	74,100	204,978
February 04, 2026	76,000	77,300	77,300	78,900	75,400	194,385
February 03, 2026	77,500	76,600	76,600	77,900	73,900	236,318
February 02, 2026	73,000	75,700	75,700	79,000	72,600	428,302
January 30, 2026	79,200	75,800	75,800	80,700	75,700	359,512
January 29, 2026	80,400	79,500	79,500	82,000	74,500	430,957
January 28, 2026	76,200	78,700	78,700	78,700	75,600	471,903
January 27, 2026	74,400	75,700	75,700	77,600	73,600	369,968
January 26, 2026	73,300	76,100	76,100	76,700	73,000	712,471
January 23, 2026	75,000	70,500	70,500	75,000	67,200	755,539
January 22, 2026	62,500	67,900	67,900	68,400	62,200	744,311
January 21, 2026	61,500	61,800	61,800	62,400	60,300	142,912
January 20, 2026	62,400	63,200	63,200	64,700	61,500	225,505
January 19, 2026	59,400	61,800	61,800	61,900	59,000	186,171
January 16, 2026	60,900	59,400	59,400	61,800	59,000	188,104
January 15, 2026	60,400	61,100	61,100	61,400	59,900	95,019
January 14, 2026	61,400	60,500	60,500	61,400	60,200	95,781
January 13, 2026	61,300	61,800	61,800	61,800	60,400	115,269
January 12, 2026	59,400	60,800	60,800	61,200	59,300	91,085
January 09, 2026	59,500	59,900	59,900	60,200	58,900	70,261
January 08, 2026	60,500	59,100	59,100	60,800	59,100	153,666
January 07, 2026	62,200	60,400	60,400	62,600	60,000	153,344
January 06, 2026	62,800	62,000	62,000	63,300	62,000	115,883
January 05, 2026	60,800	62,100	62,100	62,800	60,700	138,277
January 02, 2026	63,600	61,000	61,000	63,700	60,900	167,930
December 30, 2025	65,700	63,500	63,500	66,000	63,300	153,533
December 29, 2025	66,300	66,200	66,200	67,000	65,600	75,087
December 26, 2025	68,200	67,000	67,000	68,200	66,500	67,255
December 24, 2025	68,200	67,400	67,400	68,700	67,100	59,016
December 23, 2025	68,700	67,500	67,500	68,700	67,200	49,082
December 22, 2025	67,500	67,800	67,800	68,000	66,600	67,291
December 19, 2025	67,800	66,500	66,500	68,300	64,200	137,614
December 18, 2025	69,000	67,100	67,100	69,200	66,900	142,909
December 17, 2025	71,400	70,300	70,300	71,800	70,000	89,318
December 16, 2025	75,000	71,200	71,200	75,600	70,700	164,499
December 15, 2025	74,100	75,800	75,800	77,300	73,900	87,288
December 12, 2025	75,100	75,600	75,600	76,100	74,600	85,263
December 11, 2025	77,200	74,600	74,600	77,200	74,000	117,745
December 10, 2025	79,000	76,200	76,200	80,000	76,100	119,675
December 09, 2025	75,900	77,400	77,400	77,800	75,000	127,765
December 08, 2025	75,100	76,500	76,500	76,900	74,500	166,290
December 05, 2025	75,000	74,300	74,300	75,700	72,800	118,116
December 04, 2025	76,000	74,700	74,700	76,200	73,600	68,541
December 03, 2025	76,200	76,000	76,000	76,400	75,300	70,853
December 02, 2025	75,700	76,200	76,200	76,800	74,500	90,130
December 01, 2025	75,100	75,600	75,600	76,400	73,600	136,975
November 28, 2025	72,900	73,600	73,600	73,900	72,500	77,829
November 27, 2025	71,800	71,600	71,600	72,600	71,000	34,536
November 26, 2025	68,700	71,200	71,200	71,300	68,700	65,854
November 25, 2025	69,600	68,400	68,400	70,200	68,000	36,504
November 24, 2025	70,000	68,400	68,400	70,600	68,200	72,022
November 21, 2025	70,900	69,800	69,800	71,500	69,600	75,704

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