Daejoo Inc. (KOSDAQ:003310)
South Korea
· Delayed Price · Currency is KRW 3,850.00
-15.00 (-0.39%)
At close: Mar 9, 2026
Daejoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3,945.00 | 3,980.00 | 3,630.00 | 3,640.00 | 3,640.00 | -5.45% | 2,085,386 |
| Mar 9, 2026 | 3,800.00 | 4,170.00 | 3,740.00 | 3,850.00 | 3,850.00 | -0.39% | 5,460,053 |
| Mar 6, 2026 | 3,865.00 | 3,960.00 | 3,645.00 | 3,865.00 | 3,865.00 | 2.38% | 1,522,252 |
| Mar 5, 2026 | 3,660.00 | 3,895.00 | 3,660.00 | 3,775.00 | 3,775.00 | 8.95% | 1,892,792 |
| Mar 4, 2026 | 3,820.00 | 3,860.00 | 3,405.00 | 3,465.00 | 3,465.00 | -12.72% | 2,922,353 |
| Mar 3, 2026 | 4,180.00 | 4,240.00 | 3,940.00 | 3,970.00 | 3,970.00 | -5.02% | 2,401,457 |
| Feb 27, 2026 | 3,945.00 | 4,565.00 | 3,900.00 | 4,180.00 | 4,180.00 | 5.96% | 16,319,649 |
| Feb 26, 2026 | 4,025.00 | 4,070.00 | 3,905.00 | 3,945.00 | 3,945.00 | -1.62% | 1,336,892 |
| Feb 25, 2026 | 4,060.00 | 4,140.00 | 3,995.00 | 4,010.00 | 4,010.00 | -0.50% | 1,418,409 |
| Feb 24, 2026 | 4,075.00 | 4,160.00 | 3,925.00 | 4,030.00 | 4,030.00 | -1.35% | 1,613,337 |
| Feb 23, 2026 | 4,015.00 | 4,275.00 | 3,925.00 | 4,085.00 | 4,085.00 | 1.74% | 3,560,998 |
| Feb 20, 2026 | 4,180.00 | 4,200.00 | 3,995.00 | 4,015.00 | 4,015.00 | -3.83% | 1,695,701 |
| Feb 19, 2026 | 4,265.00 | 4,285.00 | 4,050.00 | 4,175.00 | 4,175.00 | -1.42% | 1,648,179 |
| Feb 13, 2026 | 4,230.00 | 4,260.00 | 3,910.00 | 4,235.00 | 4,235.00 | 0.12% | 2,191,748 |
| Feb 12, 2026 | 4,375.00 | 4,415.00 | 4,150.00 | 4,230.00 | 4,230.00 | -3.31% | 2,331,809 |
| Feb 11, 2026 | 4,740.00 | 4,790.00 | 4,355.00 | 4,375.00 | 4,375.00 | -6.72% | 2,324,434 |
| Feb 10, 2026 | 4,665.00 | 4,945.00 | 4,530.00 | 4,690.00 | 4,690.00 | 1.30% | 3,724,206 |
| Feb 9, 2026 | 4,960.00 | 5,400.00 | 4,530.00 | 4,630.00 | 4,630.00 | -3.14% | 5,475,050 |
| Feb 6, 2026 | 5,070.00 | 5,170.00 | 4,565.00 | 4,780.00 | 4,780.00 | -4.97% | 3,803,043 |
| Feb 5, 2026 | 5,430.00 | 5,500.00 | 5,000.00 | 5,030.00 | 5,030.00 | -7.37% | 2,356,893 |
| Feb 4, 2026 | 5,580.00 | 5,740.00 | 5,250.00 | 5,430.00 | 5,430.00 | 1.12% | 5,107,162 |
| Feb 3, 2026 | 5,240.00 | 6,090.00 | 5,210.00 | 5,370.00 | 5,370.00 | -0.56% | 15,121,781 |
| Feb 2, 2026 | 4,600.00 | 5,780.00 | 4,500.00 | 5,400.00 | 5,400.00 | 17.39% | 26,023,215 |
| Jan 30, 2026 | 4,480.00 | 4,800.00 | 4,380.00 | 4,600.00 | 4,600.00 | 4.31% | 7,497,607 |
| Jan 29, 2026 | 4,660.00 | 4,720.00 | 4,300.00 | 4,410.00 | 4,410.00 | -5.36% | 3,985,553 |
| Jan 28, 2026 | 4,270.00 | 4,980.00 | 4,185.00 | 4,660.00 | 4,660.00 | 11.48% | 20,551,940 |
| Jan 27, 2026 | 3,880.00 | 4,295.00 | 3,825.00 | 4,180.00 | 4,180.00 | 7.87% | 7,079,916 |
| Jan 26, 2026 | 3,980.00 | 4,085.00 | 3,750.00 | 3,875.00 | 3,875.00 | -2.64% | 2,558,420 |
| Jan 23, 2026 | 4,265.00 | 4,315.00 | 3,965.00 | 3,980.00 | 3,980.00 | -6.57% | 3,532,076 |
| Jan 22, 2026 | 4,235.00 | 4,850.00 | 4,085.00 | 4,260.00 | 4,260.00 | 1.07% | 9,965,774 |
| Jan 21, 2026 | 4,570.00 | 4,635.00 | 4,120.00 | 4,215.00 | 4,215.00 | -6.33% | 5,065,787 |
| Jan 20, 2026 | 4,150.00 | 4,945.00 | 4,055.00 | 4,500.00 | 4,500.00 | 9.62% | 13,917,271 |
| Jan 19, 2026 | 3,930.00 | 4,265.00 | 3,885.00 | 4,105.00 | 4,105.00 | 5.66% | 10,057,082 |
| Jan 16, 2026 | 3,365.00 | 4,085.00 | 3,255.00 | 3,885.00 | 3,885.00 | 17.55% | 17,465,230 |
| Jan 15, 2026 | 3,180.00 | 3,360.00 | 3,100.00 | 3,305.00 | 3,305.00 | 4.26% | 2,560,255 |
| Jan 14, 2026 | 3,030.00 | 3,170.00 | 2,935.00 | 3,170.00 | 3,170.00 | 4.97% | 1,682,759 |
| Jan 13, 2026 | 3,120.00 | 3,145.00 | 2,970.00 | 3,020.00 | 3,020.00 | -3.21% | 1,203,546 |
| Jan 12, 2026 | 3,000.00 | 3,135.00 | 2,890.00 | 3,120.00 | 3,120.00 | 4.17% | 1,660,305 |
| Jan 9, 2026 | 2,975.00 | 3,000.00 | 2,800.00 | 2,995.00 | 2,995.00 | 1.70% | 1,557,294 |
| Jan 8, 2026 | 3,160.00 | 3,160.00 | 2,925.00 | 2,945.00 | 2,945.00 | -5.61% | 1,709,530 |
| Jan 7, 2026 | 3,270.00 | 3,280.00 | 3,065.00 | 3,120.00 | 3,120.00 | -2.65% | 2,440,060 |
| Jan 6, 2026 | 3,175.00 | 3,210.00 | 3,005.00 | 3,205.00 | 3,205.00 | 0.94% | 2,949,397 |
| Jan 5, 2026 | 3,370.00 | 3,385.00 | 3,110.00 | 3,175.00 | 3,175.00 | -5.65% | 3,376,575 |
| Jan 2, 2026 | 3,520.00 | 3,520.00 | 3,150.00 | 3,365.00 | 3,365.00 | -1.03% | 5,158,700 |
| Dec 30, 2025 | 3,380.00 | 3,690.00 | 3,225.00 | 3,400.00 | 3,400.00 | 5.10% | 20,958,525 |
| Dec 29, 2025 | 2,865.00 | 3,415.00 | 2,865.00 | 3,235.00 | 3,235.00 | 15.54% | 33,331,640 |
| Dec 26, 2025 | 2,810.00 | 2,965.00 | 2,755.00 | 2,800.00 | 2,760.00 | - | 12,245,190 |
| Dec 24, 2025 | 2,665.00 | 3,040.00 | 2,585.00 | 2,800.00 | 2,760.00 | 5.46% | 25,667,710 |
| Dec 23, 2025 | 2,450.00 | 3,020.00 | 2,335.00 | 2,655.00 | 2,617.07 | 8.37% | 64,748,190 |
| Dec 22, 2025 | 2,380.00 | 2,460.00 | 2,380.00 | 2,450.00 | 2,415.00 | 4.48% | 2,243,031 |
| Dec 19, 2025 | 2,370.00 | 2,370.00 | 2,300.00 | 2,345.00 | 2,311.50 | 0.43% | 1,873,843 |
| Dec 18, 2025 | 2,335.00 | 2,375.00 | 2,245.00 | 2,335.00 | 2,301.64 | -1.06% | 2,856,999 |
| Dec 17, 2025 | 2,235.00 | 2,745.00 | 2,180.00 | 2,360.00 | 2,326.29 | 5.59% | 79,501,560 |
| Dec 16, 2025 | 2,320.00 | 2,725.00 | 2,210.00 | 2,235.00 | 2,203.07 | 1.59% | 74,556,740 |
| Dec 15, 2025 | 1,705.00 | 2,200.00 | 1,657.00 | 2,200.00 | 2,168.57 | 29.95% | 25,102,580 |
| Dec 12, 2025 | 1,535.00 | 1,710.00 | 1,535.00 | 1,693.00 | 1,668.81 | 9.72% | 3,185,548 |
| Dec 11, 2025 | 1,529.00 | 1,548.00 | 1,529.00 | 1,543.00 | 1,520.96 | 0.92% | 104,419 |
| Dec 10, 2025 | 1,520.00 | 1,534.00 | 1,516.00 | 1,529.00 | 1,507.16 | 0.53% | 55,837 |
| Dec 9, 2025 | 1,529.00 | 1,534.00 | 1,517.00 | 1,521.00 | 1,499.27 | -1.04% | 117,870 |
| Dec 8, 2025 | 1,541.00 | 1,545.00 | 1,525.00 | 1,537.00 | 1,515.04 | -0.26% | 128,641 |
| Dec 5, 2025 | 1,524.00 | 1,544.00 | 1,523.00 | 1,541.00 | 1,518.99 | 0.85% | 185,215 |
| Dec 4, 2025 | 1,526.00 | 1,538.00 | 1,521.00 | 1,528.00 | 1,506.17 | 0.13% | 81,246 |
| Dec 3, 2025 | 1,522.00 | 1,535.00 | 1,511.00 | 1,526.00 | 1,504.20 | 0.46% | 127,800 |
| Dec 2, 2025 | 1,523.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,497.30 | 0.33% | 36,010 |
| Dec 1, 2025 | 1,512.00 | 1,526.00 | 1,498.00 | 1,514.00 | 1,492.37 | 0.20% | 101,993 |
| Nov 28, 2025 | 1,508.00 | 1,522.00 | 1,508.00 | 1,511.00 | 1,489.41 | 0.20% | 70,472 |
| Nov 27, 2025 | 1,506.00 | 1,522.00 | 1,501.00 | 1,508.00 | 1,486.46 | -0.20% | 89,689 |
| Nov 26, 2025 | 1,482.00 | 1,512.00 | 1,482.00 | 1,511.00 | 1,489.41 | 1.89% | 110,192 |
| Nov 25, 2025 | 1,495.00 | 1,499.00 | 1,482.00 | 1,483.00 | 1,461.81 | -0.60% | 86,452 |
| Nov 24, 2025 | 1,489.00 | 1,498.00 | 1,475.00 | 1,492.00 | 1,470.69 | 0.34% | 115,969 |
| Nov 21, 2025 | 1,497.00 | 1,504.00 | 1,482.00 | 1,487.00 | 1,465.76 | -0.93% | 76,704 |
| Nov 20, 2025 | 1,470.00 | 1,512.00 | 1,470.00 | 1,501.00 | 1,479.56 | 1.76% | 100,308 |
| Nov 19, 2025 | 1,473.00 | 1,491.00 | 1,450.00 | 1,475.00 | 1,453.93 | -0.27% | 159,010 |
| Nov 18, 2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,479.00 | 1,457.87 | -0.87% | 191,260 |
| Nov 17, 2025 | 1,510.00 | 1,511.00 | 1,488.00 | 1,492.00 | 1,470.69 | -1.39% | 76,092 |
| Nov 14, 2025 | 1,530.00 | 1,541.00 | 1,513.00 | 1,513.00 | 1,491.39 | -1.56% | 160,271 |
| Nov 13, 2025 | 1,520.00 | 1,542.00 | 1,520.00 | 1,537.00 | 1,515.04 | 0.72% | 152,720 |
| Nov 12, 2025 | 1,518.00 | 1,527.00 | 1,503.00 | 1,526.00 | 1,504.20 | 1.46% | 172,616 |
| Nov 11, 2025 | 1,510.00 | 1,531.00 | 1,495.00 | 1,504.00 | 1,482.51 | -0.40% | 164,446 |
| Nov 10, 2025 | 1,485.00 | 1,528.00 | 1,485.00 | 1,510.00 | 1,488.43 | 1.27% | 232,128 |
| Nov 7, 2025 | 1,510.00 | 1,513.00 | 1,485.00 | 1,491.00 | 1,469.70 | -1.71% | 160,580 |
| Nov 6, 2025 | 1,511.00 | 1,527.00 | 1,498.00 | 1,517.00 | 1,495.33 | 0.40% | 124,658 |
| Nov 5, 2025 | 1,504.00 | 1,518.00 | 1,470.00 | 1,511.00 | 1,489.41 | 0.27% | 312,100 |
| Nov 4, 2025 | 1,493.00 | 1,514.00 | 1,482.00 | 1,507.00 | 1,485.47 | 0.47% | 260,317 |
| Nov 3, 2025 | 1,515.00 | 1,530.00 | 1,494.00 | 1,500.00 | 1,478.57 | -1.57% | 251,707 |
| Oct 31, 2025 | 1,536.00 | 1,545.00 | 1,521.00 | 1,524.00 | 1,502.23 | -1.49% | 220,546 |
| Oct 30, 2025 | 1,570.00 | 1,581.00 | 1,532.00 | 1,547.00 | 1,524.90 | -2.21% | 446,304 |
| Oct 29, 2025 | 1,600.00 | 1,604.00 | 1,575.00 | 1,582.00 | 1,559.40 | -1.13% | 220,583 |
| Oct 28, 2025 | 1,606.00 | 1,618.00 | 1,591.00 | 1,600.00 | 1,577.14 | -0.37% | 163,003 |
| Oct 27, 2025 | 1,600.00 | 1,622.00 | 1,592.00 | 1,606.00 | 1,583.06 | 0.56% | 154,796 |
| Oct 24, 2025 | 1,613.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,574.19 | -0.99% | 274,547 |
| Oct 23, 2025 | 1,601.00 | 1,644.00 | 1,599.00 | 1,613.00 | 1,589.96 | 0.75% | 476,445 |
| Oct 22, 2025 | 1,574.00 | 1,603.00 | 1,556.00 | 1,601.00 | 1,578.13 | 1.72% | 263,654 |
| Oct 21, 2025 | 1,576.00 | 1,589.00 | 1,564.00 | 1,574.00 | 1,551.51 | -0.44% | 272,913 |
| Oct 20, 2025 | 1,565.00 | 1,588.00 | 1,564.00 | 1,581.00 | 1,558.41 | 1.02% | 209,832 |
| Oct 17, 2025 | 1,615.00 | 1,615.00 | 1,562.00 | 1,565.00 | 1,542.64 | -2.67% | 563,568 |
| Oct 16, 2025 | 1,649.00 | 1,669.00 | 1,608.00 | 1,608.00 | 1,585.03 | -2.37% | 720,848 |
| Oct 15, 2025 | 1,616.00 | 1,796.00 | 1,616.00 | 1,647.00 | 1,623.47 | 1.98% | 4,136,368 |
| Oct 14, 2025 | 1,585.00 | 1,619.00 | 1,585.00 | 1,615.00 | 1,591.93 | 0.94% | 191,537 |
| Oct 13, 2025 | 1,570.00 | 1,637.00 | 1,550.00 | 1,600.00 | 1,577.14 | 0.88% | 275,139 |