Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea
· Delayed Price · Currency is KRW 118,800
+22,400 (23.24%)
At close: Mar 6, 2026
KOSDAQ:078600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102,400.00 | 122,900.00 | 100,700.00 | 118,800.00 | 118,800.00 | 23.24% | 2,012,758 |
| Mar 5, 2026 | 86,100.00 | 101,000.00 | 85,100.00 | 96,400.00 | 96,400.00 | 24.07% | 660,150 |
| Mar 4, 2026 | 87,000.00 | 91,000.00 | 76,100.00 | 77,700.00 | 77,700.00 | -16.27% | 556,930 |
| Mar 3, 2026 | 96,900.00 | 99,900.00 | 92,300.00 | 92,800.00 | 92,800.00 | -7.85% | 328,615 |
| Feb 27, 2026 | 95,200.00 | 103,400.00 | 95,100.00 | 100,700.00 | 100,700.00 | 4.03% | 485,101 |
| Feb 26, 2026 | 98,300.00 | 98,900.00 | 96,200.00 | 96,800.00 | 96,800.00 | - | 177,364 |
| Feb 25, 2026 | 100,500.00 | 100,600.00 | 96,400.00 | 96,800.00 | 96,800.00 | -2.91% | 278,718 |
| Feb 24, 2026 | 98,000.00 | 101,600.00 | 95,000.00 | 99,700.00 | 99,700.00 | 6.06% | 870,373 |
| Feb 23, 2026 | 95,500.00 | 96,300.00 | 93,400.00 | 94,000.00 | 94,000.00 | 1.73% | 324,323 |
| Feb 20, 2026 | 93,700.00 | 94,700.00 | 92,200.00 | 92,400.00 | 92,400.00 | -2.43% | 199,080 |
| Feb 19, 2026 | 87,500.00 | 95,800.00 | 86,600.00 | 94,700.00 | 94,700.00 | 9.48% | 602,326 |
| Feb 13, 2026 | 87,800.00 | 89,100.00 | 85,700.00 | 86,500.00 | 86,500.00 | -3.57% | 242,708 |
| Feb 12, 2026 | 92,000.00 | 92,200.00 | 87,000.00 | 89,700.00 | 89,700.00 | -2.92% | 426,062 |
| Feb 11, 2026 | 93,800.00 | 95,200.00 | 90,800.00 | 92,400.00 | 92,400.00 | -3.25% | 467,729 |
| Feb 10, 2026 | 95,900.00 | 99,400.00 | 93,100.00 | 95,500.00 | 95,500.00 | 4.83% | 1,464,692 |
| Feb 9, 2026 | 73,500.00 | 92,500.00 | 73,100.00 | 91,100.00 | 91,100.00 | 27.41% | 2,290,218 |
| Feb 6, 2026 | 71,600.00 | 73,500.00 | 69,900.00 | 71,500.00 | 71,500.00 | -4.28% | 148,523 |
| Feb 5, 2026 | 76,100.00 | 78,500.00 | 74,100.00 | 74,700.00 | 74,700.00 | -3.36% | 202,805 |
| Feb 4, 2026 | 76,000.00 | 78,900.00 | 75,400.00 | 77,300.00 | 77,300.00 | 0.91% | 190,988 |
| Feb 3, 2026 | 77,500.00 | 77,900.00 | 73,900.00 | 76,600.00 | 76,600.00 | 1.19% | 236,318 |
| Feb 2, 2026 | 73,000.00 | 79,000.00 | 72,600.00 | 75,700.00 | 75,700.00 | -0.13% | 428,299 |
| Jan 30, 2026 | 79,200.00 | 80,700.00 | 75,700.00 | 75,800.00 | 75,800.00 | -4.65% | 359,512 |
| Jan 29, 2026 | 80,400.00 | 82,000.00 | 74,500.00 | 79,500.00 | 79,500.00 | 1.02% | 430,957 |
| Jan 28, 2026 | 76,200.00 | 78,700.00 | 75,600.00 | 78,700.00 | 78,700.00 | 3.96% | 471,903 |
| Jan 27, 2026 | 74,400.00 | 77,600.00 | 73,600.00 | 75,700.00 | 75,700.00 | -0.53% | 365,428 |
| Jan 26, 2026 | 73,300.00 | 76,700.00 | 73,000.00 | 76,100.00 | 76,100.00 | 7.94% | 697,605 |
| Jan 23, 2026 | 75,000.00 | 75,000.00 | 67,200.00 | 70,500.00 | 70,500.00 | 3.83% | 748,465 |
| Jan 22, 2026 | 62,500.00 | 68,400.00 | 62,200.00 | 67,900.00 | 67,900.00 | 9.87% | 736,924 |
| Jan 21, 2026 | 61,500.00 | 62,400.00 | 60,300.00 | 61,800.00 | 61,800.00 | -2.22% | 142,912 |
| Jan 20, 2026 | 62,400.00 | 64,700.00 | 61,500.00 | 63,200.00 | 63,200.00 | 2.27% | 225,505 |
| Jan 19, 2026 | 59,400.00 | 61,900.00 | 59,000.00 | 61,800.00 | 61,800.00 | 4.04% | 186,075 |
| Jan 16, 2026 | 60,900.00 | 61,800.00 | 59,000.00 | 59,400.00 | 59,400.00 | -2.78% | 184,896 |
| Jan 15, 2026 | 60,400.00 | 61,400.00 | 59,900.00 | 61,100.00 | 61,100.00 | 0.99% | 97,102 |
| Jan 14, 2026 | 61,400.00 | 61,400.00 | 60,200.00 | 60,500.00 | 60,500.00 | -2.10% | 96,927 |
| Jan 13, 2026 | 61,300.00 | 61,800.00 | 60,400.00 | 61,800.00 | 61,800.00 | 1.64% | 115,269 |
| Jan 12, 2026 | 59,400.00 | 61,200.00 | 59,300.00 | 60,800.00 | 60,800.00 | 1.50% | 91,085 |
| Jan 9, 2026 | 59,500.00 | 60,200.00 | 58,900.00 | 59,900.00 | 59,900.00 | 1.35% | 70,261 |
| Jan 8, 2026 | 60,500.00 | 60,800.00 | 59,100.00 | 59,100.00 | 59,100.00 | -2.15% | 148,030 |
| Jan 7, 2026 | 62,200.00 | 62,600.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.58% | 153,344 |
| Jan 6, 2026 | 62,800.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.16% | 115,883 |
| Jan 5, 2026 | 60,800.00 | 62,800.00 | 60,700.00 | 62,100.00 | 62,100.00 | 1.80% | 138,226 |
| Jan 2, 2026 | 63,600.00 | 63,700.00 | 60,900.00 | 61,000.00 | 61,000.00 | -3.94% | 172,744 |
| Dec 30, 2025 | 65,700.00 | 66,000.00 | 63,300.00 | 63,500.00 | 63,500.00 | -4.08% | 152,089 |
| Dec 29, 2025 | 66,300.00 | 67,000.00 | 65,600.00 | 66,200.00 | 66,200.00 | -1.19% | 75,087 |
| Dec 26, 2025 | 68,200.00 | 68,200.00 | 66,500.00 | 67,000.00 | 67,000.00 | -0.59% | 67,250 |
| Dec 24, 2025 | 68,200.00 | 68,700.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.15% | 60,749 |
| Dec 23, 2025 | 68,700.00 | 68,700.00 | 67,200.00 | 67,500.00 | 67,500.00 | -0.44% | 49,082 |
| Dec 22, 2025 | 67,500.00 | 68,000.00 | 66,600.00 | 67,800.00 | 67,800.00 | 1.95% | 65,224 |
| Dec 19, 2025 | 67,800.00 | 68,300.00 | 64,200.00 | 66,500.00 | 66,500.00 | -0.89% | 137,614 |
| Dec 18, 2025 | 69,000.00 | 69,200.00 | 66,900.00 | 67,100.00 | 67,100.00 | -4.55% | 145,928 |
| Dec 17, 2025 | 71,400.00 | 71,800.00 | 70,000.00 | 70,300.00 | 70,300.00 | -1.26% | 87,351 |
| Dec 16, 2025 | 75,000.00 | 75,600.00 | 70,700.00 | 71,200.00 | 71,200.00 | -6.07% | 164,499 |
| Dec 15, 2025 | 74,100.00 | 77,300.00 | 73,900.00 | 75,800.00 | 75,800.00 | 0.26% | 87,288 |
| Dec 12, 2025 | 75,100.00 | 76,100.00 | 74,600.00 | 75,600.00 | 75,600.00 | 1.34% | 84,664 |
| Dec 11, 2025 | 77,200.00 | 77,200.00 | 74,000.00 | 74,600.00 | 74,600.00 | -2.10% | 117,745 |
| Dec 10, 2025 | 79,000.00 | 80,000.00 | 76,100.00 | 76,200.00 | 76,200.00 | -1.55% | 116,442 |
| Dec 9, 2025 | 75,900.00 | 77,800.00 | 75,000.00 | 77,400.00 | 77,400.00 | 1.18% | 124,702 |
| Dec 8, 2025 | 75,100.00 | 76,900.00 | 74,500.00 | 76,500.00 | 76,500.00 | 2.96% | 166,290 |
| Dec 5, 2025 | 75,000.00 | 75,700.00 | 72,800.00 | 74,300.00 | 74,300.00 | -0.54% | 125,049 |
| 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 |