DAEMO Engineering Co., Ltd. (KOSDAQ:317850)
South Korea
· Delayed Price · Currency is KRW 7,910.00
-230.00 (-2.83%)
At close: Mar 9, 2026
DAEMO Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8,370.00 | 8,480.00 | 8,130.00 | 8,320.00 | 8,320.00 | 5.18% | 126,656 |
| Mar 9, 2026 | 7,650.00 | 8,000.00 | 7,620.00 | 7,910.00 | 7,910.00 | -2.83% | 77,609 |
| Mar 6, 2026 | 8,000.00 | 8,250.00 | 7,850.00 | 8,140.00 | 8,140.00 | 1.75% | 70,354 |
| Mar 5, 2026 | 7,430.00 | 8,130.00 | 7,430.00 | 8,000.00 | 8,000.00 | 11.11% | 137,310 |
| Mar 4, 2026 | 8,060.00 | 8,280.00 | 7,070.00 | 7,200.00 | 7,200.00 | -13.36% | 275,495 |
| Mar 3, 2026 | 8,500.00 | 8,760.00 | 8,310.00 | 8,310.00 | 8,310.00 | -5.14% | 156,027 |
| Feb 27, 2026 | 8,610.00 | 8,910.00 | 8,550.00 | 8,760.00 | 8,760.00 | 0.92% | 103,131 |
| Feb 26, 2026 | 8,640.00 | 9,010.00 | 8,590.00 | 8,680.00 | 8,680.00 | 0.58% | 242,699 |
| Feb 25, 2026 | 8,870.00 | 8,940.00 | 8,630.00 | 8,630.00 | 8,630.00 | -3.03% | 154,647 |
| Feb 24, 2026 | 8,830.00 | 8,960.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.11% | 184,712 |
| Feb 23, 2026 | 8,970.00 | 9,000.00 | 8,810.00 | 8,890.00 | 8,890.00 | -1.00% | 120,023 |
| Feb 20, 2026 | 9,080.00 | 9,130.00 | 8,880.00 | 8,980.00 | 8,980.00 | -1.10% | 140,551 |
| Feb 19, 2026 | 9,120.00 | 9,200.00 | 8,800.00 | 9,080.00 | 9,080.00 | -1.73% | 239,252 |
| Feb 13, 2026 | 9,020.00 | 9,340.00 | 9,020.00 | 9,240.00 | 9,240.00 | 0.22% | 207,293 |
| Feb 12, 2026 | 9,540.00 | 9,780.00 | 9,200.00 | 9,220.00 | 9,220.00 | 0.99% | 920,210 |
| Feb 11, 2026 | 8,990.00 | 9,600.00 | 8,820.00 | 9,130.00 | 9,130.00 | 2.47% | 820,901 |
| Feb 10, 2026 | 8,910.00 | 9,350.00 | 8,700.00 | 8,910.00 | 8,910.00 | - | 651,313 |
| Feb 9, 2026 | 9,150.00 | 9,350.00 | 8,910.00 | 8,910.00 | 8,910.00 | -4.50% | 433,889 |
| Feb 6, 2026 | 8,870.00 | 9,970.00 | 8,660.00 | 9,330.00 | 9,330.00 | 0.32% | 2,047,201 |
| Feb 5, 2026 | 9,400.00 | 10,200.00 | 9,140.00 | 9,300.00 | 9,300.00 | -2.62% | 3,707,480 |
| Feb 4, 2026 | 9,590.00 | 10,910.00 | 9,350.00 | 9,550.00 | 9,550.00 | -7.28% | 5,095,695 |
| Feb 3, 2026 | 8,430.00 | 10,730.00 | 8,420.00 | 10,300.00 | 10,300.00 | 24.70% | 2,718,617 |
| Feb 2, 2026 | 7,930.00 | 8,550.00 | 7,900.00 | 8,260.00 | 8,260.00 | 2.23% | 371,750 |
| Jan 30, 2026 | 8,350.00 | 8,350.00 | 7,900.00 | 8,080.00 | 8,080.00 | -2.53% | 179,515 |
| Jan 29, 2026 | 8,130.00 | 8,320.00 | 7,980.00 | 8,290.00 | 8,290.00 | 1.97% | 189,573 |
| Jan 28, 2026 | 8,120.00 | 8,190.00 | 8,010.00 | 8,130.00 | 8,130.00 | 0.87% | 171,723 |
| Jan 27, 2026 | 8,070.00 | 8,140.00 | 7,930.00 | 8,060.00 | 8,060.00 | 0.12% | 185,104 |
| Jan 26, 2026 | 7,930.00 | 8,110.00 | 7,770.00 | 8,050.00 | 8,050.00 | -1.11% | 188,292 |
| Jan 23, 2026 | 8,150.00 | 8,390.00 | 7,850.00 | 8,140.00 | 8,140.00 | 4.63% | 490,086 |
| Jan 22, 2026 | 7,340.00 | 8,350.00 | 7,330.00 | 7,780.00 | 7,780.00 | 6.28% | 584,478 |
| Jan 21, 2026 | 7,430.00 | 7,510.00 | 7,200.00 | 7,320.00 | 7,320.00 | -3.17% | 77,283 |
| Jan 20, 2026 | 7,520.00 | 7,900.00 | 7,290.00 | 7,560.00 | 7,560.00 | 0.40% | 105,866 |
| Jan 19, 2026 | 7,450.00 | 7,600.00 | 7,340.00 | 7,530.00 | 7,530.00 | 1.76% | 56,973 |
| Jan 16, 2026 | 7,490.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,400.00 | -1.20% | 53,772 |
| Jan 15, 2026 | 7,460.00 | 7,510.00 | 7,250.00 | 7,490.00 | 7,490.00 | 0.40% | 86,918 |
| Jan 14, 2026 | 7,660.00 | 7,660.00 | 7,430.00 | 7,460.00 | 7,460.00 | -2.61% | 82,774 |
| Jan 13, 2026 | 8,030.00 | 8,030.00 | 7,590.00 | 7,660.00 | 7,660.00 | -3.04% | 91,287 |
| Jan 12, 2026 | 7,790.00 | 8,030.00 | 7,750.00 | 7,900.00 | 7,900.00 | 1.41% | 108,394 |
| Jan 9, 2026 | 7,460.00 | 7,810.00 | 7,460.00 | 7,790.00 | 7,790.00 | 4.85% | 86,494 |
| Jan 8, 2026 | 7,780.00 | 7,790.00 | 7,430.00 | 7,430.00 | 7,430.00 | -4.50% | 106,782 |
| Jan 7, 2026 | 7,900.00 | 7,970.00 | 7,680.00 | 7,780.00 | 7,780.00 | -1.52% | 136,849 |
| Jan 6, 2026 | 8,010.00 | 8,150.00 | 7,870.00 | 7,900.00 | 7,900.00 | -1.99% | 110,478 |
| Jan 5, 2026 | 7,730.00 | 8,090.00 | 7,610.00 | 8,060.00 | 8,060.00 | 3.20% | 145,013 |
| Jan 2, 2026 | 8,080.00 | 8,100.00 | 7,770.00 | 7,810.00 | 7,810.00 | -2.01% | 133,470 |
| Dec 30, 2025 | 7,990.00 | 8,080.00 | 7,820.00 | 7,970.00 | 7,970.00 | -3.74% | 181,499 |
| Dec 29, 2025 | 8,500.00 | 8,710.00 | 8,100.00 | 8,280.00 | 8,280.00 | 5.34% | 933,380 |
| Dec 26, 2025 | 7,870.00 | 7,990.00 | 7,790.00 | 7,860.00 | 7,820.00 | -0.13% | 123,125 |
| Dec 24, 2025 | 7,850.00 | 7,900.00 | 7,740.00 | 7,870.00 | 7,829.95 | - | 96,549 |
| Dec 23, 2025 | 8,050.00 | 8,050.00 | 7,790.00 | 7,870.00 | 7,829.95 | -2.24% | 133,203 |
| Dec 22, 2025 | 8,130.00 | 8,180.00 | 7,920.00 | 8,050.00 | 8,009.03 | -2.19% | 213,082 |
| Dec 19, 2025 | 7,910.00 | 8,270.00 | 7,850.00 | 8,230.00 | 8,188.12 | 3.65% | 245,453 |
| Dec 18, 2025 | 7,870.00 | 8,140.00 | 7,780.00 | 7,940.00 | 7,899.59 | -1.98% | 235,497 |
| Dec 17, 2025 | 8,390.00 | 8,550.00 | 8,030.00 | 8,100.00 | 8,058.78 | -3.46% | 342,675 |
| Dec 16, 2025 | 8,350.00 | 8,870.00 | 8,230.00 | 8,390.00 | 8,347.30 | -0.47% | 522,526 |
| Dec 15, 2025 | 8,290.00 | 8,640.00 | 8,200.00 | 8,430.00 | 8,387.10 | 0.12% | 274,945 |
| Dec 12, 2025 | 8,390.00 | 8,700.00 | 8,270.00 | 8,420.00 | 8,377.15 | 1.45% | 630,001 |
| Dec 11, 2025 | 8,150.00 | 8,480.00 | 8,060.00 | 8,300.00 | 8,257.76 | 2.34% | 514,927 |
| Dec 10, 2025 | 7,920.00 | 8,230.00 | 7,780.00 | 8,110.00 | 8,068.73 | 2.53% | 450,840 |
| Dec 9, 2025 | 7,900.00 | 7,990.00 | 7,750.00 | 7,910.00 | 7,869.75 | -0.88% | 165,659 |
| Dec 8, 2025 | 7,770.00 | 8,200.00 | 7,720.00 | 7,980.00 | 7,939.39 | 3.37% | 466,719 |
| Dec 5, 2025 | 7,920.00 | 8,130.00 | 7,660.00 | 7,720.00 | 7,680.71 | -2.28% | 449,460 |
| Dec 4, 2025 | 8,040.00 | 8,070.00 | 7,800.00 | 7,900.00 | 7,859.80 | -3.42% | 384,275 |
| Dec 3, 2025 | 8,570.00 | 8,640.00 | 8,040.00 | 8,180.00 | 8,138.37 | -8.50% | 1,101,756 |
| Dec 2, 2025 | 8,760.00 | 9,000.00 | 8,710.00 | 8,940.00 | 8,894.50 | 2.05% | 378,708 |
| Dec 1, 2025 | 8,600.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,715.42 | 2.46% | 249,494 |
| Nov 28, 2025 | 8,680.00 | 8,740.00 | 8,550.00 | 8,550.00 | 8,506.49 | -4.04% | 373,698 |
| Nov 27, 2025 | 8,620.00 | 9,010.00 | 8,390.00 | 8,910.00 | 8,864.66 | 0.68% | 2,021,856 |
| Nov 26, 2025 | 8,840.00 | 9,720.00 | 8,630.00 | 8,850.00 | 8,804.96 | -0.56% | 5,341,704 |
| Nov 25, 2025 | 8,860.00 | 9,650.00 | 8,250.00 | 8,900.00 | 8,854.71 | 2.06% | 8,655,203 |
| Nov 24, 2025 | 7,010.00 | 8,720.00 | 6,850.00 | 8,720.00 | 8,675.62 | 29.96% | 5,138,317 |
| Nov 21, 2025 | 6,810.00 | 7,030.00 | 6,620.00 | 6,710.00 | 6,675.85 | 0.15% | 124,376 |
| Nov 20, 2025 | 6,330.00 | 7,310.00 | 6,310.00 | 6,700.00 | 6,665.90 | 8.24% | 984,802 |
| Nov 19, 2025 | 6,120.00 | 6,270.00 | 6,020.00 | 6,190.00 | 6,158.50 | 1.14% | 21,870 |
| Nov 18, 2025 | 6,460.00 | 6,460.00 | 6,080.00 | 6,120.00 | 6,088.85 | -3.92% | 40,646 |
| Nov 17, 2025 | 6,410.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,337.58 | -1.55% | 31,208 |
| Nov 14, 2025 | 6,580.00 | 6,650.00 | 6,470.00 | 6,470.00 | 6,437.07 | -2.71% | 17,142 |
| Nov 13, 2025 | 6,490.00 | 6,690.00 | 6,490.00 | 6,650.00 | 6,616.16 | 1.84% | 33,974 |
| Nov 12, 2025 | 6,430.00 | 6,650.00 | 6,410.00 | 6,530.00 | 6,496.77 | 1.56% | 24,173 |
| Nov 11, 2025 | 6,410.00 | 6,520.00 | 6,350.00 | 6,430.00 | 6,397.28 | -0.46% | 14,829 |
| Nov 10, 2025 | 6,450.00 | 6,720.00 | 6,330.00 | 6,460.00 | 6,427.12 | 0.16% | 26,063 |
| Nov 7, 2025 | 6,270.00 | 6,530.00 | 6,270.00 | 6,450.00 | 6,417.18 | 1.26% | 33,160 |
| Nov 6, 2025 | 6,390.00 | 6,420.00 | 6,290.00 | 6,370.00 | 6,337.58 | -0.31% | 21,634 |
| Nov 5, 2025 | 6,370.00 | 6,420.00 | 6,120.00 | 6,390.00 | 6,357.48 | -0.31% | 52,965 |
| Nov 4, 2025 | 6,480.00 | 6,510.00 | 6,380.00 | 6,410.00 | 6,377.38 | -1.54% | 44,880 |
| Nov 3, 2025 | 6,620.00 | 6,670.00 | 6,500.00 | 6,510.00 | 6,476.87 | -1.66% | 42,431 |
| Oct 31, 2025 | 6,630.00 | 6,670.00 | 6,600.00 | 6,620.00 | 6,586.31 | -0.15% | 16,687 |
| Oct 30, 2025 | 6,810.00 | 6,820.00 | 6,630.00 | 6,630.00 | 6,596.26 | -3.07% | 36,658 |
| Oct 29, 2025 | 6,840.00 | 6,870.00 | 6,760.00 | 6,840.00 | 6,805.19 | -0.73% | 26,285 |
| Oct 28, 2025 | 6,870.00 | 6,930.00 | 6,820.00 | 6,890.00 | 6,854.94 | 0.29% | 23,826 |
| Oct 27, 2025 | 6,850.00 | 6,970.00 | 6,800.00 | 6,870.00 | 6,835.04 | -0.43% | 24,346 |
| Oct 24, 2025 | 6,990.00 | 6,990.00 | 6,830.00 | 6,900.00 | 6,864.89 | -1.15% | 24,200 |
| Oct 23, 2025 | 6,940.00 | 7,080.00 | 6,870.00 | 6,980.00 | 6,944.48 | -0.71% | 17,904 |
| Oct 22, 2025 | 7,000.00 | 7,030.00 | 6,800.00 | 7,030.00 | 6,994.22 | -0.57% | 36,307 |
| Oct 21, 2025 | 7,040.00 | 7,140.00 | 6,980.00 | 7,070.00 | 7,034.02 | 0.43% | 30,144 |
| Oct 20, 2025 | 7,030.00 | 7,100.00 | 6,890.00 | 7,040.00 | 7,004.17 | -1.12% | 46,141 |
| Oct 17, 2025 | 7,200.00 | 7,360.00 | 7,010.00 | 7,120.00 | 7,083.77 | 3.49% | 169,773 |
| Oct 16, 2025 | 6,900.00 | 6,920.00 | 6,830.00 | 6,880.00 | 6,844.99 | - | 17,437 |
| Oct 15, 2025 | 6,770.00 | 6,960.00 | 6,770.00 | 6,880.00 | 6,844.99 | 1.62% | 25,147 |
| Oct 14, 2025 | 6,790.00 | 6,930.00 | 6,680.00 | 6,770.00 | 6,735.55 | 0.89% | 54,463 |
| Oct 13, 2025 | 6,640.00 | 6,800.00 | 6,640.00 | 6,710.00 | 6,675.85 | -0.89% | 7,660 |