Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea
· Delayed Price · Currency is KRW 74,300
-400 (-0.54%)
At close: Dec 5, 2025
KOSDAQ:078600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75,000.00 | 75,700.00 | 73,400.00 | 74,000.00 | - | -0.94% | 59,255 |
| Dec 4, 2025 | 76,000.00 | 76,200.00 | 73,600.00 | 74,700.00 | 74,700.00 | -1.71% | 70,094 |
| Dec 3, 2025 | 76,200.00 | 76,400.00 | 75,300.00 | 76,000.00 | 76,000.00 | -0.26% | 72,475 |
| Dec 2, 2025 | 75,700.00 | 76,800.00 | 74,500.00 | 76,200.00 | 76,200.00 | 0.79% | 88,297 |
| Dec 1, 2025 | 75,100.00 | 76,400.00 | 73,600.00 | 75,600.00 | 75,600.00 | 2.72% | 136,975 |
| Nov 28, 2025 | 72,900.00 | 73,900.00 | 72,500.00 | 73,600.00 | 73,600.00 | 2.79% | 73,805 |
| Nov 27, 2025 | 71,800.00 | 72,600.00 | 71,000.00 | 71,600.00 | 71,600.00 | 0.56% | 33,704 |
| Nov 26, 2025 | 68,700.00 | 71,300.00 | 68,700.00 | 71,200.00 | 71,200.00 | 4.09% | 64,250 |
| Nov 25, 2025 | 69,600.00 | 70,200.00 | 68,000.00 | 68,400.00 | 68,400.00 | - | 36,504 |
| Nov 24, 2025 | 70,000.00 | 70,600.00 | 68,200.00 | 68,400.00 | 68,400.00 | -2.01% | 72,022 |
| Nov 21, 2025 | 70,900.00 | 71,500.00 | 69,600.00 | 69,800.00 | 69,800.00 | -5.03% | 75,704 |
| Nov 20, 2025 | 74,000.00 | 74,900.00 | 73,000.00 | 73,500.00 | 73,500.00 | 0.55% | 60,408 |
| Nov 19, 2025 | 74,000.00 | 74,300.00 | 72,100.00 | 73,100.00 | 73,100.00 | 0.14% | 70,840 |
| Nov 18, 2025 | 76,600.00 | 77,900.00 | 72,600.00 | 73,000.00 | 73,000.00 | - | 172,049 |
| Nov 17, 2025 | 75,000.00 | 75,000.00 | 72,700.00 | 73,000.00 | 73,000.00 | -1.22% | 57,145 |
| Nov 14, 2025 | 75,700.00 | 75,900.00 | 73,300.00 | 73,900.00 | 73,900.00 | -4.89% | 154,204 |
| Nov 13, 2025 | 76,100.00 | 78,000.00 | 75,000.00 | 77,700.00 | 77,700.00 | 2.10% | 97,302 |
| Nov 12, 2025 | 75,800.00 | 77,300.00 | 74,500.00 | 76,100.00 | 76,100.00 | 1.87% | 77,666 |
| Nov 11, 2025 | 77,100.00 | 77,600.00 | 73,400.00 | 74,700.00 | 74,700.00 | -1.58% | 109,570 |
| Nov 10, 2025 | 72,700.00 | 76,200.00 | 71,500.00 | 75,900.00 | 75,900.00 | 5.71% | 103,925 |
| Nov 7, 2025 | 74,800.00 | 75,000.00 | 70,600.00 | 71,800.00 | 71,800.00 | -5.53% | 124,672 |
| Nov 6, 2025 | 76,500.00 | 78,100.00 | 75,500.00 | 76,000.00 | 76,000.00 | 1.60% | 112,070 |
| Nov 5, 2025 | 76,900.00 | 77,400.00 | 72,200.00 | 74,800.00 | 74,800.00 | -4.59% | 162,008 |
| Nov 4, 2025 | 78,800.00 | 80,800.00 | 77,700.00 | 78,400.00 | 78,400.00 | 1.82% | 210,408 |
| Nov 3, 2025 | 77,200.00 | 77,300.00 | 75,200.00 | 77,000.00 | 77,000.00 | 1.85% | 86,143 |
| Oct 31, 2025 | 75,700.00 | 77,400.00 | 75,400.00 | 75,600.00 | 75,600.00 | -1.82% | 134,551 |
| Oct 30, 2025 | 80,100.00 | 81,300.00 | 76,500.00 | 77,000.00 | 77,000.00 | -4.70% | 198,876 |
| Oct 29, 2025 | 81,100.00 | 81,800.00 | 79,800.00 | 80,800.00 | 80,800.00 | -1.10% | 135,489 |
| Oct 28, 2025 | 81,300.00 | 82,600.00 | 79,300.00 | 81,700.00 | 81,700.00 | -0.85% | 224,358 |
| Oct 27, 2025 | 87,000.00 | 87,000.00 | 80,300.00 | 82,400.00 | 82,400.00 | 0.61% | 477,767 |
| Oct 24, 2025 | 74,300.00 | 82,900.00 | 74,200.00 | 81,900.00 | 81,900.00 | 11.13% | 797,971 |
| Oct 23, 2025 | 75,100.00 | 75,700.00 | 73,400.00 | 73,700.00 | 73,700.00 | -2.38% | 123,119 |
| Oct 22, 2025 | 76,700.00 | 77,800.00 | 74,300.00 | 75,500.00 | 75,500.00 | 0.53% | 225,146 |
| Oct 21, 2025 | 73,800.00 | 78,700.00 | 72,500.00 | 75,100.00 | 75,100.00 | 1.62% | 410,318 |
| Oct 20, 2025 | 74,200.00 | 74,700.00 | 71,700.00 | 73,900.00 | 73,900.00 | -1.86% | 175,915 |
| Oct 17, 2025 | 73,200.00 | 77,600.00 | 71,600.00 | 75,300.00 | 75,300.00 | 4.87% | 636,288 |
| Oct 16, 2025 | 68,300.00 | 71,900.00 | 68,000.00 | 71,800.00 | 71,800.00 | 5.59% | 322,358 |
| Oct 15, 2025 | 68,600.00 | 68,700.00 | 67,100.00 | 68,000.00 | 68,000.00 | 0.59% | 92,635 |
| Oct 14, 2025 | 67,500.00 | 69,500.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1.65% | 193,766 |
| Oct 13, 2025 | 64,000.00 | 67,000.00 | 63,100.00 | 66,500.00 | 66,500.00 | 2.47% | 80,722 |
| Oct 10, 2025 | 66,100.00 | 66,100.00 | 63,700.00 | 64,900.00 | 64,900.00 | -1.67% | 100,339 |
| Oct 2, 2025 | 66,300.00 | 66,900.00 | 66,000.00 | 66,000.00 | 66,000.00 | - | 61,696 |
| Oct 1, 2025 | 66,100.00 | 66,900.00 | 65,900.00 | 66,000.00 | 66,000.00 | - | 40,842 |
| Sep 30, 2025 | 66,600.00 | 67,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.90% | 42,186 |
| Sep 29, 2025 | 67,800.00 | 67,800.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.30% | 48,912 |
| Sep 26, 2025 | 68,700.00 | 68,700.00 | 66,500.00 | 66,800.00 | 66,800.00 | -2.91% | 98,494 |
| Sep 25, 2025 | 68,700.00 | 69,200.00 | 68,200.00 | 68,800.00 | 68,800.00 | 0.15% | 88,466 |
| Sep 24, 2025 | 71,000.00 | 71,000.00 | 68,600.00 | 68,700.00 | 68,700.00 | -2.83% | 81,945 |
| Sep 23, 2025 | 70,100.00 | 70,700.00 | 69,500.00 | 70,700.00 | 70,700.00 | 1.58% | 62,625 |
| Sep 22, 2025 | 69,800.00 | 71,100.00 | 69,200.00 | 69,600.00 | 69,600.00 | -0.14% | 70,113 |