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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	74,800	71,800	71,800	75,000	70,600	122,561
November 06, 2025	76,500	76,000	76,000	78,100	75,500	114,554
November 05, 2025	76,900	74,800	74,800	77,400	72,200	164,515
November 04, 2025	78,800	78,400	78,400	80,800	77,700	210,408
November 03, 2025	77,200	77,000	77,000	77,300	75,200	86,143
October 31, 2025	75,700	75,600	75,600	77,400	75,400	140,247
October 30, 2025	80,100	77,000	77,000	81,300	76,500	201,687
October 29, 2025	81,100	80,800	80,800	81,800	79,800	138,130
October 28, 2025	81,300	81,700	81,700	82,600	79,300	227,014
October 27, 2025	87,000	82,400	82,400	87,000	80,300	477,767
October 24, 2025	74,300	81,900	81,900	82,900	74,200	797,971
October 23, 2025	75,100	73,700	73,700	75,700	73,400	123,119
October 22, 2025	76,700	75,500	75,500	77,800	74,300	228,805
October 21, 2025	73,800	75,100	75,100	78,700	72,500	413,895
October 20, 2025	74,200	73,900	73,900	74,700	71,700	175,915
October 17, 2025	73,200	75,300	75,300	77,600	71,600	628,810
October 16, 2025	68,300	71,800	71,800	71,900	68,000	328,630
October 15, 2025	68,600	68,000	68,000	68,700	67,100	95,360
October 14, 2025	67,500	67,600	67,600	69,500	67,000	197,779
October 13, 2025	64,000	66,500	66,500	67,000	63,100	80,722
October 10, 2025	66,100	64,900	64,900	66,100	63,700	100,339
October 02, 2025	66,300	66,000	66,000	66,900	66,000	67,107
October 01, 2025	66,100	66,000	66,000	66,900	65,900	40,842
September 30, 2025	66,600	66,000	66,000	67,300	66,000	46,457
September 29, 2025	67,800	66,600	66,600	67,800	66,000	48,912
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

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