Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,840.00 | 1,860.00 | 1,803.00 | 1,818.00 | 1,818.00 | 497,989 |
| 2024-04-25 | 1,925.00 | 1,945.00 | 1,830.00 | 1,860.00 | 1,860.00 | 811,401 |
| 2024-04-24 | 2,040.00 | 2,100.00 | 1,921.00 | 1,944.00 | 1,944.00 | 624,769 |
| 2024-04-23 | 1,953.00 | 2,050.00 | 1,876.00 | 1,997.00 | 1,997.00 | 1,328,993 |
| 2024-04-22 | 2,040.00 | 2,040.00 | 1,931.00 | 1,957.00 | 1,957.00 | 873,052 |
| 2024-04-19 | 2,095.00 | 2,095.00 | 1,997.00 | 2,040.00 | 2,040.00 | 726,232 |
| 2024-04-18 | 2,160.00 | 2,160.00 | 1,997.00 | 2,080.00 | 2,080.00 | 1,191,869 |
| 2024-04-17 | 2,260.00 | 2,295.00 | 2,160.00 | 2,180.00 | 2,180.00 | 448,082 |
| 2024-04-16 | 2,325.00 | 2,330.00 | 2,180.00 | 2,260.00 | 2,260.00 | 666,586 |
| 2024-04-15 | 2,395.00 | 2,395.00 | 2,265.00 | 2,350.00 | 2,350.00 | 488,768 |
| 2024-04-12 | 2,440.00 | 2,440.00 | 2,300.00 | 2,395.00 | 2,395.00 | 798,738 |
| 2024-04-11 | 2,435.00 | 2,510.00 | 2,375.00 | 2,400.00 | 2,400.00 | 780,720 |
| 2024-04-09 | 2,345.00 | 2,425.00 | 2,300.00 | 2,425.00 | 2,425.00 | 530,958 |
| 2024-04-08 | 2,335.00 | 2,475.00 | 2,310.00 | 2,345.00 | 2,345.00 | 840,288 |
| 2024-04-05 | 2,345.00 | 2,365.00 | 2,270.00 | 2,325.00 | 2,325.00 | 489,499 |
| 2024-04-04 | 2,375.00 | 2,425.00 | 2,325.00 | 2,370.00 | 2,370.00 | 452,146 |
| 2024-04-03 | 2,400.00 | 2,500.00 | 2,295.00 | 2,375.00 | 2,375.00 | 872,524 |
| 2024-04-02 | 2,305.00 | 2,370.00 | 2,275.00 | 2,365.00 | 2,365.00 | 625,145 |
| 2024-04-01 | 2,350.00 | 2,395.00 | 2,230.00 | 2,385.00 | 2,385.00 | 721,853 |
| 2024-03-29 | 2,385.00 | 2,395.00 | 2,245.00 | 2,365.00 | 2,365.00 | 804,449 |
| 2024-03-28 | 2,330.00 | 2,435.00 | 2,300.00 | 2,400.00 | 2,400.00 | 859,348 |
| 2024-03-27 | 2,230.00 | 2,530.00 | 2,230.00 | 2,350.00 | 2,350.00 | 3,215,101 |
| 2024-03-26 | 2,120.00 | 2,220.00 | 2,100.00 | 2,190.00 | 2,190.00 | 912,616 |
| 2024-03-25 | 2,355.00 | 2,420.00 | 2,070.00 | 2,165.00 | 2,165.00 | 3,603,421 |
| 2024-03-22 | 2,505.00 | 2,550.00 | 2,340.00 | 2,445.00 | 2,445.00 | 2,091,003 |
| 2024-03-21 | 2,110.00 | 2,650.00 | 2,105.00 | 2,500.00 | 2,500.00 | 7,973,170 |
| 2024-03-20 | 2,110.00 | 2,170.00 | 2,065.00 | 2,095.00 | 2,095.00 | 582,466 |
| 2024-03-19 | 2,080.00 | 2,180.00 | 2,040.00 | 2,095.00 | 2,095.00 | 1,415,304 |
| 2024-03-18 | 1,900.00 | 2,110.00 | 1,900.00 | 2,085.00 | 2,085.00 | 2,246,751 |
| 2024-03-15 | 1,915.00 | 1,947.00 | 1,870.00 | 1,915.00 | 1,915.00 | 890,184 |
| 2024-03-14 | 1,800.00 | 1,970.00 | 1,782.00 | 1,915.00 | 1,915.00 | 2,286,270 |
| 2024-03-13 | 1,730.00 | 1,900.00 | 1,710.00 | 1,800.00 | 1,800.00 | 1,969,087 |
| 2024-03-12 | 1,769.00 | 1,769.00 | 1,689.00 | 1,732.00 | 1,732.00 | 718,887 |
| 2024-03-11 | 1,730.00 | 1,768.00 | 1,692.00 | 1,737.00 | 1,737.00 | 888,451 |
| 2024-03-08 | 1,630.00 | 1,745.00 | 1,616.00 | 1,725.00 | 1,725.00 | 2,089,796 |
| 2024-03-07 | 1,632.00 | 1,690.00 | 1,600.00 | 1,619.00 | 1,619.00 | 868,161 |
| 2024-03-06 | 1,661.00 | 1,729.00 | 1,591.00 | 1,630.00 | 1,630.00 | 960,740 |
| 2024-03-05 | 1,562.00 | 1,700.00 | 1,562.00 | 1,660.00 | 1,660.00 | 2,439,308 |
| 2024-03-04 | 1,470.00 | 1,680.00 | 1,467.00 | 1,551.00 | 1,551.00 | 3,520,302 |
| 2024-02-29 | 1,505.00 | 1,527.00 | 1,440.00 | 1,489.00 | 1,489.00 | 479,332 |
| 2024-02-28 | 1,490.00 | 1,523.00 | 1,460.00 | 1,468.00 | 1,468.00 | 505,132 |
| 2024-02-27 | 1,526.00 | 1,545.00 | 1,485.00 | 1,501.00 | 1,501.00 | 443,981 |
| 2024-02-26 | 1,468.00 | 1,526.00 | 1,450.00 | 1,513.00 | 1,513.00 | 429,643 |
| 2024-02-23 | 1,482.00 | 1,490.00 | 1,442.00 | 1,469.00 | 1,469.00 | 527,783 |
| 2024-02-22 | 1,533.00 | 1,533.00 | 1,470.00 | 1,480.00 | 1,480.00 | 641,045 |
| 2024-02-21 | 1,484.00 | 1,564.00 | 1,482.00 | 1,534.00 | 1,534.00 | 679,121 |
| 2024-02-20 | 1,580.00 | 1,635.00 | 1,550.00 | 1,560.00 | 1,560.00 | 926,441 |
| 2024-02-19 | 1,509.00 | 1,589.00 | 1,495.00 | 1,580.00 | 1,580.00 | 942,536 |
| 2024-02-16 | 1,455.00 | 1,508.00 | 1,423.00 | 1,508.00 | 1,508.00 | 655,330 |
| 2024-02-15 | 1,523.00 | 1,523.00 | 1,445.00 | 1,453.00 | 1,453.00 | 813,942 |
| 2024-02-14 | 1,490.00 | 1,540.00 | 1,485.00 | 1,510.00 | 1,510.00 | 398,870 |
| 2024-02-13 | 1,440.00 | 1,570.00 | 1,415.00 | 1,511.00 | 1,511.00 | 1,027,401 |
| 2024-02-08 | 1,487.00 | 1,490.00 | 1,430.00 | 1,440.00 | 1,440.00 | 767,280 |
| 2024-02-07 | 1,495.00 | 1,528.00 | 1,400.00 | 1,487.00 | 1,487.00 | 1,847,806 |
| 2024-02-06 | 1,600.00 | 1,608.00 | 1,510.00 | 1,513.00 | 1,513.00 | 1,338,731 |
| 2024-02-05 | 1,718.00 | 1,734.00 | 1,596.00 | 1,605.00 | 1,605.00 | 1,721,621 |
| 2024-02-02 | 1,753.00 | 1,779.00 | 1,717.00 | 1,718.00 | 1,718.00 | 992,292 |
| 2024-02-01 | 1,665.00 | 1,875.00 | 1,665.00 | 1,776.00 | 1,776.00 | 1,965,011 |
| 2024-01-31 | 1,762.00 | 1,793.00 | 1,698.00 | 1,701.00 | 1,701.00 | 1,724,798 |
| 2024-01-30 | 1,851.00 | 1,890.00 | 1,755.00 | 1,790.00 | 1,790.00 | 3,056,985 |
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.