Daejoo Inc. (KOSDAQ:003310)
South Korea
· Delayed Price · Currency is KRW 1,538.00
+10.00 (0.65%)
Last updated: Dec 5, 2025, 2:32 PM KST
Daejoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,524.00 | 1,531.00 | 1,523.00 | 1,523.00 | - | -0.33% | 2,797 |
| Dec 4, 2025 | 1,526.00 | 1,538.00 | 1,521.00 | 1,528.00 | 1,528.00 | 0.13% | 81,246 |
| Dec 3, 2025 | 1,522.00 | 1,535.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.46% | 127,800 |
| Dec 2, 2025 | 1,523.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,519.00 | 0.33% | 35,711 |
| Dec 1, 2025 | 1,512.00 | 1,526.00 | 1,498.00 | 1,514.00 | 1,514.00 | 0.20% | 101,887 |
| Nov 28, 2025 | 1,508.00 | 1,522.00 | 1,508.00 | 1,511.00 | 1,511.00 | 0.20% | 70,472 |
| Nov 27, 2025 | 1,506.00 | 1,522.00 | 1,501.00 | 1,508.00 | 1,508.00 | -0.20% | 89,686 |
| Nov 26, 2025 | 1,482.00 | 1,512.00 | 1,482.00 | 1,511.00 | 1,511.00 | 1.89% | 110,107 |
| Nov 25, 2025 | 1,495.00 | 1,499.00 | 1,482.00 | 1,483.00 | 1,483.00 | -0.60% | 86,452 |
| Nov 24, 2025 | 1,489.00 | 1,498.00 | 1,475.00 | 1,492.00 | 1,492.00 | 0.34% | 115,969 |
| Nov 21, 2025 | 1,497.00 | 1,504.00 | 1,482.00 | 1,487.00 | 1,487.00 | -0.93% | 74,517 |
| Nov 20, 2025 | 1,470.00 | 1,512.00 | 1,470.00 | 1,501.00 | 1,501.00 | 1.76% | 100,308 |
| Nov 19, 2025 | 1,473.00 | 1,491.00 | 1,450.00 | 1,475.00 | 1,475.00 | -0.27% | 159,010 |
| Nov 18, 2025 | 1,490.00 | 1,490.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.87% | 191,260 |
| Nov 17, 2025 | 1,510.00 | 1,511.00 | 1,488.00 | 1,492.00 | 1,492.00 | -1.39% | 76,092 |
| Nov 14, 2025 | 1,530.00 | 1,541.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.56% | 160,271 |
| Nov 13, 2025 | 1,520.00 | 1,542.00 | 1,520.00 | 1,537.00 | 1,537.00 | 0.72% | 152,720 |
| Nov 12, 2025 | 1,518.00 | 1,527.00 | 1,503.00 | 1,526.00 | 1,526.00 | 1.46% | 172,616 |
| Nov 11, 2025 | 1,510.00 | 1,531.00 | 1,495.00 | 1,504.00 | 1,504.00 | -0.40% | 164,446 |
| Nov 10, 2025 | 1,485.00 | 1,528.00 | 1,485.00 | 1,510.00 | 1,510.00 | 1.27% | 232,128 |
| Nov 7, 2025 | 1,510.00 | 1,513.00 | 1,485.00 | 1,491.00 | 1,491.00 | -1.71% | 160,580 |
| Nov 6, 2025 | 1,511.00 | 1,527.00 | 1,498.00 | 1,517.00 | 1,517.00 | 0.40% | 124,658 |
| Nov 5, 2025 | 1,504.00 | 1,518.00 | 1,470.00 | 1,511.00 | 1,511.00 | 0.27% | 312,100 |
| Nov 4, 2025 | 1,493.00 | 1,514.00 | 1,482.00 | 1,507.00 | 1,507.00 | 0.47% | 260,317 |
| Nov 3, 2025 | 1,515.00 | 1,530.00 | 1,494.00 | 1,500.00 | 1,500.00 | -1.57% | 251,707 |
| Oct 31, 2025 | 1,536.00 | 1,545.00 | 1,521.00 | 1,524.00 | 1,524.00 | -1.49% | 220,546 |
| Oct 30, 2025 | 1,570.00 | 1,581.00 | 1,532.00 | 1,547.00 | 1,547.00 | -2.21% | 446,304 |
| Oct 29, 2025 | 1,600.00 | 1,604.00 | 1,575.00 | 1,582.00 | 1,582.00 | -1.13% | 220,583 |
| Oct 28, 2025 | 1,606.00 | 1,618.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.37% | 163,003 |
| Oct 27, 2025 | 1,600.00 | 1,622.00 | 1,592.00 | 1,606.00 | 1,606.00 | 0.56% | 154,796 |
| Oct 24, 2025 | 1,613.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,597.00 | -0.99% | 274,547 |
| Oct 23, 2025 | 1,601.00 | 1,644.00 | 1,599.00 | 1,613.00 | 1,613.00 | 0.75% | 476,445 |
| Oct 22, 2025 | 1,574.00 | 1,603.00 | 1,556.00 | 1,601.00 | 1,601.00 | 1.72% | 263,654 |
| Oct 21, 2025 | 1,576.00 | 1,589.00 | 1,564.00 | 1,574.00 | 1,574.00 | -0.44% | 272,913 |
| Oct 20, 2025 | 1,565.00 | 1,588.00 | 1,564.00 | 1,581.00 | 1,581.00 | 1.02% | 209,832 |
| Oct 17, 2025 | 1,615.00 | 1,615.00 | 1,562.00 | 1,565.00 | 1,565.00 | -2.67% | 563,568 |
| Oct 16, 2025 | 1,649.00 | 1,669.00 | 1,608.00 | 1,608.00 | 1,608.00 | -2.37% | 720,848 |
| Oct 15, 2025 | 1,616.00 | 1,796.00 | 1,616.00 | 1,647.00 | 1,647.00 | 1.98% | 4,136,368 |
| Oct 14, 2025 | 1,585.00 | 1,619.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.94% | 191,537 |
| Oct 13, 2025 | 1,570.00 | 1,637.00 | 1,550.00 | 1,600.00 | 1,600.00 | 0.88% | 275,139 |
| Oct 10, 2025 | 1,607.00 | 1,610.00 | 1,577.00 | 1,586.00 | 1,586.00 | -1.31% | 220,185 |
| Oct 2, 2025 | 1,606.00 | 1,621.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.25% | 186,660 |
| Oct 1, 2025 | 1,610.00 | 1,616.00 | 1,600.00 | 1,603.00 | 1,603.00 | -0.56% | 135,337 |
| Sep 30, 2025 | 1,617.00 | 1,629.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.80% | 103,521 |
| Sep 29, 2025 | 1,616.00 | 1,632.00 | 1,616.00 | 1,625.00 | 1,625.00 | - | 106,633 |
| Sep 26, 2025 | 1,630.00 | 1,637.00 | 1,605.00 | 1,625.00 | 1,625.00 | -0.85% | 154,657 |
| Sep 25, 2025 | 1,634.00 | 1,644.00 | 1,606.00 | 1,639.00 | 1,639.00 | -0.24% | 276,429 |
| Sep 24, 2025 | 1,650.00 | 1,729.00 | 1,640.00 | 1,643.00 | 1,643.00 | -0.54% | 230,269 |
| Sep 23, 2025 | 1,669.00 | 1,670.00 | 1,650.00 | 1,652.00 | 1,652.00 | -0.96% | 224,531 |
| Sep 22, 2025 | 1,699.00 | 1,699.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.30% | 180,446 |
| Sep 19, 2025 | 1,707.00 | 1,711.00 | 1,675.00 | 1,690.00 | 1,690.00 | -1.00% | 279,850 |
| Sep 18, 2025 | 1,708.00 | 1,715.00 | 1,696.00 | 1,707.00 | 1,707.00 | - | 132,525 |
| Sep 17, 2025 | 1,712.00 | 1,721.00 | 1,691.00 | 1,707.00 | 1,707.00 | -0.29% | 160,290 |
| Sep 16, 2025 | 1,702.00 | 1,743.00 | 1,700.00 | 1,712.00 | 1,712.00 | 0.59% | 330,484 |
| Sep 15, 2025 | 1,710.00 | 1,711.00 | 1,696.00 | 1,702.00 | 1,702.00 | -0.29% | 102,237 |
| Sep 12, 2025 | 1,692.00 | 1,707.00 | 1,674.00 | 1,707.00 | 1,707.00 | 0.89% | 141,602 |
| Sep 11, 2025 | 1,711.00 | 1,715.00 | 1,640.00 | 1,692.00 | 1,692.00 | -1.11% | 201,221 |
| Sep 10, 2025 | 1,694.00 | 1,718.00 | 1,691.00 | 1,711.00 | 1,711.00 | 0.94% | 133,509 |
| Sep 9, 2025 | 1,696.00 | 1,715.00 | 1,692.00 | 1,695.00 | 1,695.00 | -0.88% | 113,806 |
| Sep 8, 2025 | 1,708.00 | 1,713.00 | 1,692.00 | 1,710.00 | 1,710.00 | 0.18% | 92,276 |
| Sep 5, 2025 | 1,671.00 | 1,707.00 | 1,671.00 | 1,707.00 | 1,707.00 | 1.43% | 97,486 |
| Sep 4, 2025 | 1,671.00 | 1,688.00 | 1,671.00 | 1,683.00 | 1,683.00 | 0.24% | 72,897 |
| Sep 3, 2025 | 1,685.00 | 1,690.00 | 1,660.00 | 1,679.00 | 1,679.00 | -0.36% | 100,755 |
| Sep 2, 2025 | 1,665.00 | 1,694.00 | 1,665.00 | 1,685.00 | 1,685.00 | -0.24% | 76,487 |
| Sep 1, 2025 | 1,671.00 | 1,694.00 | 1,663.00 | 1,689.00 | 1,689.00 | 1.26% | 185,336 |
| Aug 29, 2025 | 1,683.00 | 1,689.00 | 1,661.00 | 1,668.00 | 1,668.00 | -0.89% | 130,275 |
| Aug 28, 2025 | 1,670.00 | 1,698.00 | 1,660.00 | 1,683.00 | 1,683.00 | 0.36% | 153,103 |
| Aug 27, 2025 | 1,679.00 | 1,679.00 | 1,660.00 | 1,677.00 | 1,677.00 | -0.12% | 114,037 |
| Aug 26, 2025 | 1,701.00 | 1,710.00 | 1,667.00 | 1,679.00 | 1,679.00 | -1.58% | 185,681 |
| Aug 25, 2025 | 1,702.00 | 1,741.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.24% | 139,158 |
| Aug 22, 2025 | 1,750.00 | 1,750.00 | 1,693.00 | 1,702.00 | 1,702.00 | -2.07% | 225,295 |
| Aug 21, 2025 | 1,685.00 | 1,768.00 | 1,685.00 | 1,738.00 | 1,738.00 | 3.15% | 410,454 |
| Aug 20, 2025 | 1,683.00 | 1,691.00 | 1,600.00 | 1,685.00 | 1,685.00 | -0.41% | 267,778 |
| Aug 19, 2025 | 1,672.00 | 1,699.00 | 1,672.00 | 1,692.00 | 1,692.00 | -0.06% | 132,212 |
| Aug 18, 2025 | 1,710.00 | 1,722.00 | 1,689.00 | 1,693.00 | 1,693.00 | -1.57% | 244,986 |
| Aug 14, 2025 | 1,724.00 | 1,745.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.52% | 296,858 |
| Aug 13, 2025 | 1,740.00 | 1,740.00 | 1,715.00 | 1,729.00 | 1,729.00 | 0.35% | 169,174 |
| Aug 12, 2025 | 1,715.00 | 1,763.00 | 1,715.00 | 1,723.00 | 1,723.00 | 0.06% | 222,381 |
| Aug 11, 2025 | 1,721.00 | 1,749.00 | 1,720.00 | 1,722.00 | 1,722.00 | -0.46% | 196,341 |
| Aug 8, 2025 | 1,730.00 | 1,753.00 | 1,726.00 | 1,730.00 | 1,730.00 | - | 225,479 |
| Aug 7, 2025 | 1,732.00 | 1,735.00 | 1,716.00 | 1,730.00 | 1,730.00 | 0.17% | 196,980 |
| Aug 6, 2025 | 1,720.00 | 1,772.00 | 1,706.00 | 1,727.00 | 1,727.00 | 1.65% | 659,096 |
| Aug 5, 2025 | 1,701.00 | 1,726.00 | 1,695.00 | 1,699.00 | 1,699.00 | -0.06% | 174,838 |
| Aug 4, 2025 | 1,672.00 | 1,728.00 | 1,672.00 | 1,700.00 | 1,700.00 | 1.01% | 245,069 |
| Aug 1, 2025 | 1,728.00 | 1,728.00 | 1,676.00 | 1,683.00 | 1,683.00 | -2.60% | 412,100 |
| Jul 31, 2025 | 1,719.00 | 1,735.00 | 1,707.00 | 1,728.00 | 1,728.00 | 0.52% | 240,780 |
| Jul 30, 2025 | 1,728.00 | 1,748.00 | 1,714.00 | 1,719.00 | 1,719.00 | -1.15% | 279,925 |
| Jul 29, 2025 | 1,742.00 | 1,753.00 | 1,721.00 | 1,739.00 | 1,739.00 | -0.17% | 136,318 |
| Jul 28, 2025 | 1,758.00 | 1,768.00 | 1,719.00 | 1,742.00 | 1,742.00 | -0.85% | 360,632 |
| Jul 25, 2025 | 1,776.00 | 1,776.00 | 1,755.00 | 1,757.00 | 1,757.00 | -0.73% | 271,164 |
| Jul 24, 2025 | 1,800.00 | 1,824.00 | 1,767.00 | 1,770.00 | 1,770.00 | -1.67% | 466,373 |
| Jul 23, 2025 | 1,803.00 | 1,808.00 | 1,781.00 | 1,800.00 | 1,800.00 | -0.17% | 360,820 |
| Jul 22, 2025 | 1,805.00 | 1,839.00 | 1,785.00 | 1,803.00 | 1,803.00 | -0.93% | 423,574 |
| Jul 21, 2025 | 1,820.00 | 1,835.00 | 1,809.00 | 1,820.00 | 1,820.00 | - | 190,941 |
| Jul 18, 2025 | 1,828.00 | 1,828.00 | 1,808.00 | 1,820.00 | 1,820.00 | -0.44% | 167,385 |
| Jul 17, 2025 | 1,810.00 | 1,832.00 | 1,799.00 | 1,828.00 | 1,828.00 | 0.72% | 269,128 |
| Jul 16, 2025 | 1,825.00 | 1,825.00 | 1,802.00 | 1,815.00 | 1,815.00 | -0.55% | 253,412 |
| Jul 15, 2025 | 1,839.00 | 1,841.00 | 1,808.00 | 1,825.00 | 1,825.00 | -0.76% | 341,012 |
| Jul 14, 2025 | 1,860.00 | 1,860.00 | 1,829.00 | 1,839.00 | 1,839.00 | -0.76% | 354,569 |
| Jul 11, 2025 | 1,825.00 | 1,859.00 | 1,825.00 | 1,853.00 | 1,853.00 | 0.93% | 350,301 |