DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea
· Delayed Price · Currency is KRW 7,720.00
-180.00 (-2.28%)
At close: Dec 5, 2025
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,920.00 | 8,130.00 | 7,660.00 | 7,720.00 | 7,720.00 | -2.28% | 442,996 |
| Dec 4, 2025 | 8,040.00 | 8,070.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.42% | 384,275 |
| Dec 3, 2025 | 8,570.00 | 8,640.00 | 8,040.00 | 8,180.00 | 8,180.00 | -8.50% | 1,089,716 |
| Dec 2, 2025 | 8,760.00 | 9,000.00 | 8,710.00 | 8,940.00 | 8,940.00 | 2.05% | 330,840 |
| Dec 1, 2025 | 8,600.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,760.00 | 2.46% | 242,392 |
| Nov 28, 2025 | 8,680.00 | 8,740.00 | 8,550.00 | 8,550.00 | 8,550.00 | -4.04% | 373,698 |
| Nov 27, 2025 | 8,620.00 | 9,010.00 | 8,390.00 | 8,910.00 | 8,910.00 | 0.68% | 2,021,856 |
| Nov 26, 2025 | 8,840.00 | 9,720.00 | 8,630.00 | 8,850.00 | 8,850.00 | -0.56% | 5,311,135 |
| Nov 25, 2025 | 8,860.00 | 9,650.00 | 8,250.00 | 8,900.00 | 8,900.00 | 2.06% | 8,655,203 |
| Nov 24, 2025 | 7,010.00 | 8,720.00 | 6,850.00 | 8,720.00 | 8,720.00 | 29.96% | 5,138,317 |
| Nov 21, 2025 | 6,810.00 | 7,030.00 | 6,620.00 | 6,710.00 | 6,710.00 | 0.15% | 124,055 |
| Nov 20, 2025 | 6,330.00 | 7,310.00 | 6,310.00 | 6,700.00 | 6,700.00 | 8.24% | 982,861 |
| Nov 19, 2025 | 6,120.00 | 6,270.00 | 6,020.00 | 6,190.00 | 6,190.00 | 1.14% | 21,870 |
| Nov 18, 2025 | 6,460.00 | 6,460.00 | 6,080.00 | 6,120.00 | 6,120.00 | -3.92% | 40,646 |
| Nov 17, 2025 | 6,410.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,370.00 | -1.55% | 31,208 |
| Nov 14, 2025 | 6,580.00 | 6,650.00 | 6,470.00 | 6,470.00 | 6,470.00 | -2.71% | 17,142 |
| Nov 13, 2025 | 6,490.00 | 6,690.00 | 6,490.00 | 6,650.00 | 6,650.00 | 1.84% | 33,974 |
| Nov 12, 2025 | 6,430.00 | 6,650.00 | 6,410.00 | 6,530.00 | 6,530.00 | 1.56% | 24,173 |
| Nov 11, 2025 | 6,410.00 | 6,520.00 | 6,350.00 | 6,430.00 | 6,430.00 | -0.46% | 14,829 |
| Nov 10, 2025 | 6,450.00 | 6,720.00 | 6,330.00 | 6,460.00 | 6,460.00 | 0.16% | 26,063 |
| Nov 7, 2025 | 6,270.00 | 6,530.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1.26% | 33,160 |
| Nov 6, 2025 | 6,390.00 | 6,420.00 | 6,290.00 | 6,370.00 | 6,370.00 | -0.31% | 21,634 |
| Nov 5, 2025 | 6,370.00 | 6,420.00 | 6,120.00 | 6,390.00 | 6,390.00 | -0.31% | 52,965 |
| Nov 4, 2025 | 6,480.00 | 6,510.00 | 6,380.00 | 6,410.00 | 6,410.00 | -1.54% | 44,880 |
| Nov 3, 2025 | 6,620.00 | 6,670.00 | 6,500.00 | 6,510.00 | 6,510.00 | -1.66% | 42,431 |
| Oct 31, 2025 | 6,630.00 | 6,670.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.15% | 16,687 |
| Oct 30, 2025 | 6,810.00 | 6,820.00 | 6,630.00 | 6,630.00 | 6,630.00 | -3.07% | 36,658 |
| Oct 29, 2025 | 6,840.00 | 6,870.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.73% | 26,285 |
| Oct 28, 2025 | 6,870.00 | 6,930.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.29% | 23,826 |
| Oct 27, 2025 | 6,850.00 | 6,970.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.43% | 24,346 |
| Oct 24, 2025 | 6,990.00 | 6,990.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.15% | 24,200 |
| Oct 23, 2025 | 6,940.00 | 7,080.00 | 6,870.00 | 6,980.00 | 6,980.00 | -0.71% | 17,904 |
| Oct 22, 2025 | 7,000.00 | 7,030.00 | 6,800.00 | 7,030.00 | 7,030.00 | -0.57% | 36,307 |
| Oct 21, 2025 | 7,040.00 | 7,140.00 | 6,980.00 | 7,070.00 | 7,070.00 | 0.43% | 30,144 |
| Oct 20, 2025 | 7,030.00 | 7,100.00 | 6,890.00 | 7,040.00 | 7,040.00 | -1.12% | 46,141 |
| Oct 17, 2025 | 7,200.00 | 7,360.00 | 7,010.00 | 7,120.00 | 7,120.00 | 3.49% | 169,773 |
| Oct 16, 2025 | 6,900.00 | 6,920.00 | 6,830.00 | 6,880.00 | 6,880.00 | - | 17,437 |
| Oct 15, 2025 | 6,770.00 | 6,960.00 | 6,770.00 | 6,880.00 | 6,880.00 | 1.62% | 25,147 |
| Oct 14, 2025 | 6,790.00 | 6,930.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.89% | 54,463 |
| Oct 13, 2025 | 6,640.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,710.00 | -0.89% | 7,660 |
| Oct 10, 2025 | 6,650.00 | 6,790.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.50% | 20,807 |
| Oct 2, 2025 | 6,630.00 | 6,780.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.15% | 27,294 |
| Oct 1, 2025 | 6,740.00 | 6,810.00 | 6,660.00 | 6,680.00 | 6,680.00 | -1.33% | 24,237 |
| Sep 30, 2025 | 6,820.00 | 6,850.00 | 6,710.00 | 6,770.00 | 6,770.00 | - | 13,290 |
| Sep 29, 2025 | 6,710.00 | 6,790.00 | 6,660.00 | 6,770.00 | 6,770.00 | 0.89% | 19,335 |
| Sep 26, 2025 | 6,820.00 | 6,870.00 | 6,670.00 | 6,710.00 | 6,710.00 | -1.61% | 45,261 |
| Sep 25, 2025 | 6,840.00 | 6,920.00 | 6,810.00 | 6,820.00 | 6,820.00 | -0.44% | 25,204 |
| Sep 24, 2025 | 6,870.00 | 6,910.00 | 6,810.00 | 6,850.00 | 6,850.00 | -0.87% | 28,288 |
| Sep 23, 2025 | 6,950.00 | 7,000.00 | 6,860.00 | 6,910.00 | 6,910.00 | -0.86% | 38,726 |
| Sep 22, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.99% | 51,139 |