Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,600.00 | 1,655.00 | 1,555.00 | 1,654.00 | 1,654.00 | 329,448 |
| 2024-07-24 | 1,669.00 | 1,670.00 | 1,602.00 | 1,612.00 | 1,612.00 | 258,099 |
| 2024-07-23 | 1,630.00 | 1,692.00 | 1,630.00 | 1,658.00 | 1,658.00 | 364,687 |
| 2024-07-22 | 1,627.00 | 1,646.00 | 1,601.00 | 1,629.00 | 1,629.00 | 166,468 |
| 2024-07-19 | 1,676.00 | 1,676.00 | 1,588.00 | 1,628.00 | 1,628.00 | 252,555 |
| 2024-07-18 | 1,718.00 | 1,718.00 | 1,611.00 | 1,676.00 | 1,676.00 | 288,661 |
| 2024-07-17 | 1,607.00 | 1,697.00 | 1,592.00 | 1,691.00 | 1,691.00 | 479,396 |
| 2024-07-16 | 1,610.00 | 1,610.00 | 1,583.00 | 1,607.00 | 1,607.00 | 196,398 |
| 2024-07-15 | 1,588.00 | 1,616.00 | 1,565.00 | 1,602.00 | 1,602.00 | 172,725 |
| 2024-07-12 | 1,591.00 | 1,591.00 | 1,560.00 | 1,588.00 | 1,588.00 | 265,517 |
| 2024-07-11 | 1,590.00 | 1,609.00 | 1,574.00 | 1,596.00 | 1,596.00 | 148,162 |
| 2024-07-10 | 1,611.00 | 1,628.00 | 1,568.00 | 1,600.00 | 1,600.00 | 281,088 |
| 2024-07-09 | 1,620.00 | 1,620.00 | 1,590.00 | 1,606.00 | 1,606.00 | 91,882 |
| 2024-07-08 | 1,592.00 | 1,611.00 | 1,571.00 | 1,590.00 | 1,590.00 | 156,573 |
| 2024-07-05 | 1,578.00 | 1,594.00 | 1,561.00 | 1,592.00 | 1,592.00 | 167,005 |
| 2024-07-04 | 1,570.00 | 1,620.00 | 1,555.00 | 1,588.00 | 1,588.00 | 191,729 |
| 2024-07-03 | 1,584.00 | 1,625.00 | 1,576.00 | 1,580.00 | 1,580.00 | 231,579 |
| 2024-07-02 | 1,560.00 | 1,595.00 | 1,538.00 | 1,580.00 | 1,580.00 | 328,508 |
| 2024-07-01 | 1,601.00 | 1,619.00 | 1,560.00 | 1,588.00 | 1,588.00 | 295,149 |
| 2024-06-28 | 1,640.00 | 1,671.00 | 1,600.00 | 1,619.00 | 1,619.00 | 227,009 |
| 2024-06-27 | 1,607.00 | 1,692.00 | 1,594.00 | 1,640.00 | 1,640.00 | 430,009 |
| 2024-06-26 | 1,665.00 | 1,665.00 | 1,570.00 | 1,607.00 | 1,607.00 | 248,862 |
| 2024-06-25 | 1,605.00 | 1,677.00 | 1,605.00 | 1,620.00 | 1,620.00 | 236,981 |
| 2024-06-24 | 1,669.00 | 1,706.00 | 1,600.00 | 1,605.00 | 1,605.00 | 378,800 |
| 2024-06-21 | 1,686.00 | 1,703.00 | 1,640.00 | 1,669.00 | 1,669.00 | 123,964 |
| 2024-06-20 | 1,741.00 | 1,741.00 | 1,685.00 | 1,685.00 | 1,685.00 | 120,507 |
| 2024-06-19 | 1,743.00 | 1,791.00 | 1,701.00 | 1,710.00 | 1,710.00 | 279,128 |
| 2024-06-18 | 1,646.00 | 1,810.00 | 1,611.00 | 1,782.00 | 1,782.00 | 895,097 |
| 2024-06-17 | 1,725.00 | 1,735.00 | 1,658.00 | 1,661.00 | 1,661.00 | 391,266 |
| 2024-06-14 | 1,743.00 | 1,747.00 | 1,706.00 | 1,717.00 | 1,717.00 | 180,524 |
| 2024-06-13 | 1,745.00 | 1,798.00 | 1,735.00 | 1,749.00 | 1,749.00 | 165,084 |
| 2024-06-12 | 1,802.00 | 1,849.00 | 1,712.00 | 1,772.00 | 1,772.00 | 463,191 |
| 2024-06-11 | 1,796.00 | 1,831.00 | 1,761.00 | 1,790.00 | 1,790.00 | 239,503 |
| 2024-06-10 | 1,831.00 | 1,863.00 | 1,779.00 | 1,779.00 | 1,779.00 | 252,502 |
| 2024-06-07 | 1,872.00 | 1,895.00 | 1,840.00 | 1,840.00 | 1,840.00 | 356,015 |
| 2024-06-05 | 1,890.00 | 1,940.00 | 1,841.00 | 1,872.00 | 1,872.00 | 269,897 |
| 2024-06-04 | 1,819.00 | 1,924.00 | 1,790.00 | 1,890.00 | 1,890.00 | 678,769 |
| 2024-06-03 | 1,818.00 | 1,850.00 | 1,809.00 | 1,809.00 | 1,809.00 | 461,563 |
| 2024-05-31 | 1,821.00 | 1,881.00 | 1,800.00 | 1,850.00 | 1,850.00 | 283,124 |
| 2024-05-30 | 1,879.00 | 1,879.00 | 1,800.00 | 1,869.00 | 1,869.00 | 414,162 |
| 2024-05-29 | 1,870.00 | 1,900.00 | 1,842.00 | 1,879.00 | 1,879.00 | 333,238 |
| 2024-05-28 | 1,900.00 | 1,909.00 | 1,839.00 | 1,867.00 | 1,867.00 | 551,930 |
| 2024-05-27 | 1,739.00 | 1,890.00 | 1,725.00 | 1,886.00 | 1,886.00 | 1,060,879 |
| 2024-05-24 | 1,694.00 | 1,755.00 | 1,683.00 | 1,737.00 | 1,737.00 | 347,541 |
| 2024-05-23 | 1,769.00 | 1,780.00 | 1,700.00 | 1,709.00 | 1,709.00 | 452,924 |
| 2024-05-22 | 1,794.00 | 1,798.00 | 1,700.00 | 1,769.00 | 1,769.00 | 597,436 |
| 2024-05-21 | 1,850.00 | 1,858.00 | 1,765.00 | 1,781.00 | 1,781.00 | 382,084 |
| 2024-05-20 | 1,783.00 | 1,823.00 | 1,745.00 | 1,808.00 | 1,808.00 | 490,021 |
| 2024-05-17 | 1,785.00 | 1,817.00 | 1,720.00 | 1,806.00 | 1,806.00 | 814,191 |
| 2024-05-16 | 1,826.00 | 1,872.00 | 1,791.00 | 1,805.00 | 1,805.00 | 544,439 |
| 2024-05-14 | 1,860.00 | 1,915.00 | 1,831.00 | 1,863.00 | 1,863.00 | 564,793 |
| 2024-05-13 | 1,939.00 | 1,954.00 | 1,813.00 | 1,860.00 | 1,860.00 | 804,335 |
| 2024-05-10 | 1,965.00 | 2,050.00 | 1,891.00 | 1,939.00 | 1,939.00 | 1,909,223 |
| 2024-05-09 | 1,853.00 | 2,165.00 | 1,850.00 | 1,965.00 | 1,965.00 | 6,240,807 |
| 2024-05-08 | 1,592.00 | 1,937.00 | 1,552.00 | 1,839.00 | 1,839.00 | 7,548,049 |
| 2024-05-07 | 1,431.00 | 1,750.00 | 1,431.00 | 1,591.00 | 1,591.00 | 4,955,082 |
| 2024-05-03 | 1,379.00 | 1,436.00 | 1,260.00 | 1,416.00 | 1,416.00 | 2,752,259 |
| 2024-05-02 | 1,492.00 | 1,563.00 | 1,293.00 | 1,383.00 | 1,383.00 | 8,815,286 |
| 2024-04-30 | 1,821.00 | 1,865.00 | 1,802.00 | 1,847.00 | 1,847.00 | 628,096 |
| 2024-04-29 | 1,810.00 | 1,880.00 | 1,789.00 | 1,842.00 | 1,842.00 | 495,822 |
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.