Daejoo Electronic Materials Co., Ltd. (KOSDAQ:078600)
South Korea
· Delayed Price · Currency is KRW 166,000
+200 (0.12%)
Apr 29, 2026, 1:50 PM KST
KOSDAQ:078600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172,000.00 | 173,600.00 | 164,000.00 | 165,800.00 | 165,800.00 | -2.64% | 327,325 |
| Apr 27, 2026 | 175,600.00 | 177,900.00 | 167,500.00 | 170,300.00 | 170,300.00 | -6.84% | 689,039 |
| Apr 24, 2026 | 142,700.00 | 183,300.00 | 139,500.00 | 182,800.00 | 182,800.00 | 29.65% | 1,832,506 |
| Apr 23, 2026 | 146,600.00 | 146,700.00 | 137,000.00 | 141,000.00 | 141,000.00 | -2.96% | 239,226 |
| Apr 22, 2026 | 150,400.00 | 150,400.00 | 143,000.00 | 145,300.00 | 145,300.00 | -2.74% | 349,009 |
| Apr 21, 2026 | 133,900.00 | 153,500.00 | 133,600.00 | 149,400.00 | 149,400.00 | 14.92% | 979,787 |
| Apr 20, 2026 | 132,800.00 | 136,600.00 | 127,500.00 | 130,000.00 | 130,000.00 | -2.11% | 200,675 |
| Apr 17, 2026 | 136,300.00 | 136,500.00 | 132,400.00 | 132,800.00 | 132,800.00 | 0.23% | 175,643 |
| Apr 16, 2026 | 137,300.00 | 137,400.00 | 128,100.00 | 132,500.00 | 132,500.00 | -2.57% | 310,865 |
| Apr 15, 2026 | 118,900.00 | 137,000.00 | 118,600.00 | 136,000.00 | 136,000.00 | 16.94% | 907,299 |
| Apr 14, 2026 | 122,500.00 | 122,500.00 | 112,600.00 | 116,300.00 | 116,300.00 | -2.51% | 461,271 |
| Apr 13, 2026 | 120,700.00 | 122,900.00 | 119,100.00 | 119,300.00 | 119,300.00 | -3.63% | 125,297 |
| Apr 10, 2026 | 118,700.00 | 127,900.00 | 117,550.00 | 123,800.00 | 123,800.00 | 6.17% | 299,731 |
| Apr 9, 2026 | 117,000.00 | 119,000.00 | 115,700.00 | 116,600.00 | 116,600.00 | -0.34% | 134,187 |
| Apr 8, 2026 | 121,000.00 | 121,000.00 | 113,800.00 | 117,000.00 | 117,000.00 | 3.17% | 275,388 |
| Apr 7, 2026 | 120,600.00 | 121,700.00 | 111,500.00 | 113,400.00 | 113,400.00 | -4.30% | 184,792 |
| Apr 6, 2026 | 122,100.00 | 125,200.00 | 117,500.00 | 118,500.00 | 118,500.00 | -2.15% | 175,857 |
| Apr 3, 2026 | 121,400.00 | 125,900.00 | 118,700.00 | 121,100.00 | 121,100.00 | 2.63% | 243,474 |
| Apr 2, 2026 | 127,700.00 | 129,200.00 | 115,500.00 | 118,000.00 | 118,000.00 | -7.60% | 350,870 |
| Apr 1, 2026 | 127,700.00 | 129,000.00 | 120,100.00 | 127,700.00 | 127,700.00 | 1.27% | 308,907 |
| Mar 31, 2026 | 130,600.00 | 134,800.00 | 123,100.00 | 126,100.00 | 126,100.00 | -1.71% | 275,024 |
| Mar 30, 2026 | 125,900.00 | 132,400.00 | 122,800.00 | 128,300.00 | 128,300.00 | -1.46% | 248,157 |
| Mar 27, 2026 | 129,500.00 | 138,500.00 | 126,600.00 | 130,200.00 | 130,200.00 | -1.74% | 328,358 |
| Mar 26, 2026 | 125,800.00 | 136,800.00 | 124,700.00 | 132,500.00 | 132,500.00 | 4.99% | 586,522 |
| Mar 25, 2026 | 122,500.00 | 129,000.00 | 121,200.00 | 126,200.00 | 126,200.00 | 6.86% | 300,399 |
| Mar 24, 2026 | 129,200.00 | 129,200.00 | 111,300.00 | 118,100.00 | 118,100.00 | -5.29% | 415,951 |
| Mar 23, 2026 | 123,000.00 | 129,300.00 | 122,500.00 | 124,700.00 | 124,700.00 | -1.19% | 329,253 |
| Mar 20, 2026 | 123,800.00 | 129,300.00 | 120,700.00 | 126,200.00 | 126,200.00 | 5.43% | 581,251 |
| Mar 19, 2026 | 114,800.00 | 122,400.00 | 114,600.00 | 119,700.00 | 119,700.00 | 1.01% | 345,865 |
| Mar 18, 2026 | 119,400.00 | 121,700.00 | 116,000.00 | 118,500.00 | 118,500.00 | 4.59% | 320,052 |
| Mar 17, 2026 | 116,000.00 | 118,800.00 | 111,500.00 | 113,300.00 | 113,300.00 | 2.35% | 404,064 |
| Mar 16, 2026 | 109,300.00 | 112,300.00 | 107,600.00 | 110,700.00 | 110,700.00 | 0.91% | 199,945 |
| Mar 13, 2026 | 108,000.00 | 113,000.00 | 106,800.00 | 109,700.00 | 109,700.00 | -1.53% | 498,053 |
| Mar 12, 2026 | 105,100.00 | 114,300.00 | 104,500.00 | 111,400.00 | 111,400.00 | 5.09% | 522,418 |
| Mar 11, 2026 | 115,100.00 | 117,000.00 | 103,900.00 | 106,000.00 | 106,000.00 | -7.02% | 468,207 |
| Mar 10, 2026 | 123,500.00 | 124,600.00 | 111,000.00 | 114,000.00 | 114,000.00 | -1.72% | 541,914 |
| Mar 9, 2026 | 112,900.00 | 118,800.00 | 111,100.00 | 116,000.00 | 116,000.00 | -2.36% | 608,617 |
| 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 |