Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 831.00 | 1,049.00 | 829.00 | 1,049.00 | 1,049.00 | 28,210,359 |
| 2026-10-15 | 852.00 | 937.00 | 762.00 | 807.00 | 807.00 | 14,185,961 |
| 2026-10-14 | 669.00 | 864.00 | 669.00 | 773.00 | 773.00 | 19,243,441 |
| 2026-10-13 | 556.00 | 721.00 | 545.00 | 665.00 | 665.00 | 16,371,304 |
| 2026-10-12 | 610.00 | 610.00 | 550.00 | 555.00 | 555.00 | 1,540,113 |
| 2026-10-08 | 659.00 | 710.00 | 604.00 | 610.00 | 610.00 | 4,121,494 |
| 2026-10-07 | 585.00 | 752.00 | 585.00 | 665.00 | 665.00 | 13,583,119 |
| 2026-10-06 | 612.00 | 673.00 | 575.00 | 579.00 | 579.00 | 3,106,050 |
| 2026-10-02 | 693.00 | 725.00 | 603.00 | 617.00 | 617.00 | 1,938,032 |
| 2026-10-01 | 792.00 | 800.00 | 574.00 | 685.00 | 685.00 | 3,799,982 |
| 2026-09-30 | 718.00 | 820.00 | 678.00 | 800.00 | 800.00 | 1,752,141 |
| 2026-09-29 | 895.00 | 899.00 | 701.00 | 711.00 | 711.00 | 1,875,671 |
| 2026-09-28 | 963.00 | 965.00 | 861.00 | 890.00 | 890.00 | 1,079,382 |
| 2026-09-23 | 987.00 | 1,047.00 | 802.00 | 965.00 | 965.00 | 3,661,310 |
| 2026-09-22 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0 |
| 2026-09-21 | 1,136.00 | 1,193.00 | 1,123.00 | 1,131.00 | 1,131.00 | 431,194 |
| 2026-09-18 | 1,100.00 | 1,155.00 | 1,078.00 | 1,145.00 | 1,145.00 | 329,708 |
| 2026-09-17 | 1,071.00 | 1,290.00 | 1,071.00 | 1,079.00 | 1,079.00 | 1,071,320 |
| 2026-09-16 | 1,127.00 | 1,134.00 | 1,068.00 | 1,070.00 | 1,070.00 | 342,648 |
| 2026-09-15 | 1,140.00 | 1,151.00 | 1,100.00 | 1,135.00 | 1,135.00 | 243,960 |
| 2026-09-14 | 1,250.00 | 1,253.00 | 1,123.00 | 1,130.00 | 1,130.00 | 562,045 |
| 2026-09-11 | 1,258.00 | 1,265.00 | 1,194.00 | 1,250.00 | 1,250.00 | 461,482 |
| 2026-09-10 | 1,328.00 | 1,333.00 | 1,247.00 | 1,258.00 | 1,258.00 | 372,152 |
| 2026-09-09 | 1,283.00 | 1,372.00 | 1,275.00 | 1,327.00 | 1,327.00 | 421,133 |
| 2026-09-08 | 1,296.00 | 1,353.00 | 1,285.00 | 1,299.00 | 1,299.00 | 266,522 |
| 2026-09-07 | 1,314.00 | 1,375.00 | 1,240.00 | 1,294.00 | 1,294.00 | 819,912 |
| 2026-09-04 | 1,301.00 | 1,335.00 | 1,281.00 | 1,307.00 | 1,307.00 | 174,446 |
| 2026-09-03 | 1,313.00 | 1,320.00 | 1,250.00 | 1,301.00 | 1,301.00 | 350,912 |
| 2026-09-02 | 1,371.00 | 1,376.00 | 1,299.00 | 1,315.00 | 1,315.00 | 717,961 |
| 2026-09-01 | 1,426.00 | 1,429.00 | 1,348.00 | 1,370.00 | 1,370.00 | 290,636 |
| 2026-08-31 | 1,497.00 | 1,497.00 | 1,395.00 | 1,426.00 | 1,426.00 | 196,210 |
| 2026-08-28 | 1,521.00 | 1,530.00 | 1,480.00 | 1,497.00 | 1,497.00 | 141,882 |
| 2026-08-27 | 1,404.00 | 1,650.00 | 1,400.00 | 1,521.00 | 1,521.00 | 597,253 |
| 2026-08-26 | 1,545.00 | 1,545.00 | 1,391.00 | 1,402.00 | 1,402.00 | 259,919 |
| 2026-08-25 | 1,434.00 | 1,480.00 | 1,329.00 | 1,464.00 | 1,464.00 | 284,333 |
| 2026-08-24 | 1,515.00 | 1,575.00 | 1,411.00 | 1,435.00 | 1,435.00 | 355,557 |
| 2026-08-21 | 1,641.00 | 1,642.00 | 1,492.00 | 1,502.00 | 1,502.00 | 861,308 |
| 2026-08-20 | 1,690.00 | 1,730.00 | 1,610.00 | 1,641.00 | 1,641.00 | 100,463 |
| 2026-08-19 | 1,704.00 | 1,738.00 | 1,659.00 | 1,690.00 | 1,690.00 | 125,754 |
| 2026-08-18 | 1,751.00 | 1,755.00 | 1,694.00 | 1,721.00 | 1,721.00 | 124,705 |
| 2026-08-14 | 1,879.00 | 1,885.00 | 1,735.00 | 1,746.00 | 1,746.00 | 344,426 |
| 2026-08-13 | 1,886.00 | 1,915.00 | 1,725.00 | 1,890.00 | 1,890.00 | 363,034 |
| 2026-08-12 | 1,781.00 | 1,860.00 | 1,764.00 | 1,833.00 | 1,833.00 | 178,319 |
| 2026-08-11 | 1,803.00 | 1,819.00 | 1,741.00 | 1,780.00 | 1,780.00 | 193,180 |
| 2026-08-10 | 1,780.00 | 1,817.00 | 1,753.00 | 1,803.00 | 1,803.00 | 229,491 |
| 2026-08-07 | 1,758.00 | 1,877.00 | 1,704.00 | 1,780.00 | 1,780.00 | 338,368 |
| 2026-08-06 | 1,753.00 | 1,770.00 | 1,690.00 | 1,737.00 | 1,737.00 | 193,434 |
| 2026-08-05 | 1,740.00 | 1,840.00 | 1,700.00 | 1,753.00 | 1,753.00 | 360,158 |
| 2026-08-04 | 1,524.00 | 1,790.00 | 1,524.00 | 1,737.00 | 1,737.00 | 776,767 |
| 2026-08-03 | 1,554.00 | 1,709.00 | 1,502.00 | 1,520.00 | 1,520.00 | 485,334 |
| 2026-07-31 | 1,514.00 | 1,612.00 | 1,466.00 | 1,509.00 | 1,509.00 | 568,768 |
| 2026-07-30 | 1,367.00 | 1,528.00 | 1,357.00 | 1,464.00 | 1,464.00 | 845,769 |
| 2026-07-29 | 1,660.00 | 1,708.00 | 1,445.00 | 1,500.00 | 1,500.00 | 549,970 |
| 2026-07-28 | 1,707.00 | 1,712.00 | 1,623.00 | 1,660.00 | 1,660.00 | 202,865 |
| 2026-07-27 | 1,742.00 | 1,780.00 | 1,644.00 | 1,707.00 | 1,707.00 | 290,936 |
| 2026-07-24 | 1,809.00 | 1,809.00 | 1,742.00 | 1,742.00 | 1,742.00 | 177,097 |
| 2026-07-23 | 1,783.00 | 1,840.00 | 1,773.00 | 1,809.00 | 1,809.00 | 152,574 |
| 2026-07-22 | 1,733.00 | 1,848.00 | 1,733.00 | 1,782.00 | 1,782.00 | 207,779 |
| 2026-07-21 | 1,760.00 | 1,890.00 | 1,655.00 | 1,733.00 | 1,733.00 | 262,860 |
| 2026-07-20 | 1,788.00 | 1,873.00 | 1,740.00 | 1,760.00 | 1,760.00 | 274,065 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.