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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68,700	66,800	66,800	68,700	66,500	96,694
September 25, 2025	68,700	68,800	68,800	69,200	68,200	88,466
September 24, 2025	71,000	68,700	68,700	71,000	68,600	84,835
September 23, 2025	70,100	70,700	70,700	70,700	69,500	65,279
September 22, 2025	69,800	69,600	69,600	71,100	69,200	72,055
September 19, 2025	70,700	69,700	69,700	70,700	69,600	49,177
September 18, 2025	70,100	70,900	70,900	70,900	69,200	74,171
September 17, 2025	69,900	69,700	69,700	70,500	69,200	60,386
September 16, 2025	69,700	69,500	69,500	70,000	69,300	58,030
September 15, 2025	69,700	69,100	69,100	70,500	69,000	61,355
September 12, 2025	69,600	69,100	69,100	70,000	69,000	75,314
September 11, 2025	68,900	68,400	68,400	69,800	68,400	60,698
September 10, 2025	68,500	68,300	68,300	68,700	67,900	65,806
September 09, 2025	69,300	68,600	68,600	69,400	68,200	55,338
September 08, 2025	68,200	68,500	68,500	68,700	67,700	38,318
September 05, 2025	69,000	68,200	68,200	69,100	68,000	54,386
September 04, 2025	69,300	68,500	68,500	69,900	68,000	54,288
September 03, 2025	67,500	67,900	67,900	68,000	67,200	55,427
September 02, 2025	67,900	67,600	67,600	68,400	67,200	54,259
September 01, 2025	68,900	67,400	67,400	69,000	67,200	80,702
August 29, 2025	70,800	69,300	69,300	70,900	69,100	85,557
August 28, 2025	72,100	70,600	70,600	72,100	70,600	53,011
August 27, 2025	72,300	71,900	71,900	73,000	71,300	49,164
August 26, 2025	71,900	71,700	71,700	72,400	71,500	50,157
August 25, 2025	71,600	72,100	72,100	72,500	71,200	48,927
August 22, 2025	71,000	70,400	70,400	71,700	70,000	62,599
August 21, 2025	71,300	71,000	71,000	71,900	70,700	44,713
August 20, 2025	71,500	71,300	71,300	72,200	70,300	80,202
August 19, 2025	74,100	72,500	72,500	74,300	72,000	82,985
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

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