Skip to main content
DAEJIN ADVANCED MATERIALS Inc. (KOSDAQ:393970)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,290.00
+35.00 (0.82%)
At close: Dec 5, 2025

DAEJIN ADVANCED MATERIALS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,280.004,305.004,190.004,290.004,290.000.82%226,292
Dec 4, 20254,345.004,410.004,205.004,255.004,255.00-2.07%377,974
Dec 3, 20254,580.004,580.004,310.004,345.004,345.00-3.01%724,307
Dec 2, 20254,150.004,495.004,075.004,480.004,480.007.43%1,040,888
Dec 1, 20254,125.004,255.004,095.004,170.004,170.001.46%420,332
Nov 28, 20254,055.004,325.003,990.004,110.004,110.003.40%816,016
Nov 27, 20253,945.004,020.003,865.003,975.003,975.000.76%401,623
Nov 26, 20253,780.003,960.003,770.003,945.003,945.004.64%469,174
Nov 25, 20253,950.004,045.003,740.003,770.003,770.00-3.33%477,492
Nov 24, 20253,955.003,995.003,805.003,900.003,900.00-1.02%395,810
Nov 21, 20253,970.004,020.003,935.003,940.003,940.00-3.19%382,978
Nov 20, 20254,050.004,105.003,995.004,070.004,070.001.24%474,981
Nov 19, 20254,100.004,125.003,955.004,020.004,020.00-1.83%509,019
Nov 18, 20254,220.004,345.004,000.004,095.004,095.00-2.96%638,651
Nov 17, 20254,410.004,470.004,145.004,220.004,220.00-3.87%835,272
Nov 14, 20254,650.004,650.004,390.004,390.004,390.00-6.00%1,254,111
Nov 13, 20254,790.004,930.004,650.004,670.004,670.00-3.11%2,325,699
Nov 12, 20254,025.005,180.004,025.004,820.004,820.0020.80%17,941,660
Nov 11, 20254,270.004,385.003,975.003,990.003,990.00-6.56%2,608,464
Nov 10, 20254,295.004,770.004,175.004,270.004,270.00-2.06%8,424,813
Nov 7, 20254,750.005,290.004,300.004,360.004,360.00-20.73%10,063,220
Nov 6, 20256,660.006,660.004,860.005,500.005,500.00-20.17%21,930,120
Nov 5, 20257,350.007,480.006,620.006,890.006,890.00-8.86%744,929
Nov 4, 20257,420.008,150.007,420.007,560.007,560.003.56%1,507,946
Nov 3, 20257,490.007,750.007,210.007,300.007,300.00-0.68%469,233
Oct 31, 20257,320.007,500.007,180.007,350.007,350.000.27%447,622
Oct 30, 20257,870.007,960.007,330.007,330.007,330.00-7.57%713,850
Oct 29, 20258,080.008,370.007,790.007,930.007,930.00-1.86%1,790,270
Oct 28, 20257,590.008,200.007,340.008,080.008,080.006.32%2,615,759
Oct 27, 20257,920.008,140.007,130.007,600.007,600.00-1.94%2,075,733
Oct 24, 20256,780.008,340.006,780.007,750.007,750.0014.48%8,975,383
Oct 23, 20257,020.007,080.006,750.006,770.006,770.00-4.51%467,009
Oct 22, 20257,050.007,300.006,850.007,090.007,090.001.72%817,185
Oct 21, 20257,010.007,560.006,800.006,970.006,970.00-1.55%1,889,139
Oct 20, 20257,220.007,220.006,850.007,080.007,080.00-3.15%1,118,227
Oct 17, 20256,450.007,860.006,295.007,310.007,310.0012.81%10,724,860
Oct 16, 20256,240.006,850.006,000.006,480.006,480.004.01%1,416,802
Oct 15, 20256,180.006,280.006,120.006,230.006,230.001.47%184,483
Oct 14, 20256,360.006,460.006,120.006,140.006,140.00-3.31%270,502
Oct 13, 20256,250.006,590.006,100.006,350.006,350.001.28%250,341
Oct 10, 20256,550.006,600.006,250.006,270.006,270.00-3.69%268,877
Oct 2, 20256,480.006,910.006,480.006,510.006,510.001.24%578,666
Oct 1, 20256,900.007,000.006,430.006,430.006,430.00-7.35%743,989
Sep 30, 20257,100.008,090.006,930.006,940.006,940.00-1.00%7,320,297
Sep 29, 20256,100.007,550.006,100.007,010.007,010.0015.68%9,524,578
Sep 26, 20256,400.006,500.006,030.006,060.006,060.00-5.46%279,887
Sep 25, 20256,350.006,870.006,350.006,410.006,410.00-0.47%549,561
Sep 24, 20256,350.007,090.006,210.006,440.006,440.000.47%1,686,110
Sep 23, 20256,290.006,430.006,240.006,410.006,410.002.07%153,889
Sep 22, 20256,190.006,400.006,190.006,280.006,280.000.96%118,574