Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,538.00 | 1,998.00 | 1,461.00 | 1,863.00 | 1,863.00 | 13,104,620 |
| 2024-01-26 | 1,986.00 | 1,986.00 | 1,470.00 | 1,550.00 | 1,550.00 | 10,475,900 |
| 2024-01-25 | 2,030.00 | 2,215.00 | 1,855.00 | 2,005.00 | 2,005.00 | 7,669,477 |
| 2024-01-24 | 1,735.00 | 1,950.00 | 1,735.00 | 1,950.00 | 1,950.00 | 1,759,505 |
| 2024-01-23 | 1,695.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 709,425 |
| 2024-01-22 | 1,675.00 | 1,722.00 | 1,647.00 | 1,718.00 | 1,718.00 | 1,109,331 |
| 2024-01-19 | 1,699.00 | 1,775.00 | 1,610.00 | 1,691.00 | 1,691.00 | 8,787,097 |
| 2024-01-18 | 1,454.00 | 1,830.00 | 1,451.00 | 1,675.00 | 1,675.00 | 22,967,221 |
| 2024-01-17 | 1,260.00 | 1,520.00 | 1,255.00 | 1,441.00 | 1,441.00 | 10,586,150 |
| 2024-01-16 | 1,300.00 | 1,314.00 | 1,247.00 | 1,255.00 | 1,255.00 | 1,744,869 |
| 2024-01-15 | 1,439.00 | 1,439.00 | 1,307.00 | 1,315.00 | 1,315.00 | 2,212,225 |
| 2024-01-12 | 1,450.00 | 1,503.00 | 1,413.00 | 1,450.00 | 1,450.00 | 1,396,701 |
| 2024-01-11 | 1,560.00 | 1,561.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,870,656 |
| 2024-01-10 | 1,540.00 | 1,610.00 | 1,461.00 | 1,575.00 | 1,575.00 | 5,304,043 |
| 2024-01-09 | 1,263.00 | 1,610.00 | 1,252.00 | 1,525.00 | 1,525.00 | 20,452,570 |
| 2024-01-08 | 1,249.00 | 1,269.00 | 1,227.00 | 1,259.00 | 1,259.00 | 969,226 |
| 2024-01-05 | 1,225.00 | 1,258.00 | 1,203.00 | 1,249.00 | 1,249.00 | 1,097,198 |
| 2024-01-04 | 1,235.00 | 1,260.00 | 1,204.00 | 1,210.00 | 1,210.00 | 1,222,348 |
| 2024-01-03 | 1,198.00 | 1,238.00 | 1,168.00 | 1,226.00 | 1,226.00 | 1,405,731 |
| 2024-01-02 | 1,134.00 | 1,244.00 | 1,122.00 | 1,198.00 | 1,198.00 | 2,352,919 |
| 2023-12-28 | 1,112.00 | 1,123.00 | 1,102.00 | 1,121.00 | 1,121.00 | 259,175 |
| 2023-12-27 | 1,096.00 | 1,112.00 | 1,095.00 | 1,108.00 | 1,108.00 | 382,389 |
| 2023-12-26 | 1,127.00 | 1,135.00 | 1,095.00 | 1,096.00 | 1,096.00 | 729,384 |
| 2023-12-22 | 1,130.00 | 1,141.00 | 1,123.00 | 1,126.00 | 1,126.00 | 428,228 |
| 2023-12-21 | 1,121.00 | 1,164.00 | 1,121.00 | 1,131.00 | 1,131.00 | 779,558 |
| 2023-12-20 | 1,129.00 | 1,142.00 | 1,122.00 | 1,128.00 | 1,128.00 | 394,892 |
| 2023-12-19 | 1,130.00 | 1,142.00 | 1,125.00 | 1,129.00 | 1,129.00 | 337,539 |
| 2023-12-18 | 1,130.00 | 1,140.00 | 1,115.00 | 1,131.00 | 1,131.00 | 655,918 |
| 2023-12-15 | 1,143.00 | 1,165.00 | 1,141.00 | 1,149.00 | 1,149.00 | 564,421 |
| 2023-12-14 | 1,160.00 | 1,170.00 | 1,139.00 | 1,144.00 | 1,144.00 | 600,434 |
| 2023-12-13 | 1,173.00 | 1,176.00 | 1,151.00 | 1,158.00 | 1,158.00 | 507,962 |
| 2023-12-12 | 1,162.00 | 1,184.00 | 1,161.00 | 1,177.00 | 1,177.00 | 470,422 |
| 2023-12-11 | 1,171.00 | 1,196.00 | 1,162.00 | 1,166.00 | 1,166.00 | 553,288 |
| 2023-12-08 | 1,155.00 | 1,200.00 | 1,148.00 | 1,171.00 | 1,171.00 | 643,039 |
| 2023-12-07 | 1,163.00 | 1,164.00 | 1,152.00 | 1,152.00 | 1,152.00 | 419,817 |
| 2023-12-06 | 1,176.00 | 1,184.00 | 1,158.00 | 1,164.00 | 1,164.00 | 482,104 |
| 2023-12-05 | 1,182.00 | 1,188.00 | 1,162.00 | 1,176.00 | 1,176.00 | 338,931 |
| 2023-12-04 | 1,170.00 | 1,199.00 | 1,153.00 | 1,183.00 | 1,183.00 | 795,948 |
| 2023-12-01 | 1,179.00 | 1,186.00 | 1,158.00 | 1,164.00 | 1,164.00 | 701,875 |
| 2023-11-30 | 1,179.00 | 1,183.00 | 1,154.00 | 1,179.00 | 1,179.00 | 623,714 |
| 2023-11-29 | 1,162.00 | 1,202.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1,292,512 |
| 2023-11-28 | 1,208.00 | 1,211.00 | 1,148.00 | 1,161.00 | 1,161.00 | 1,908,874 |
| 2023-11-27 | 1,241.00 | 1,248.00 | 1,205.00 | 1,207.00 | 1,207.00 | 2,033,061 |
| 2023-11-24 | 1,346.00 | 1,372.00 | 1,281.00 | 1,288.00 | 1,288.00 | 3,116,523 |
| 2023-11-23 | 1,222.00 | 1,422.00 | 1,209.00 | 1,272.00 | 1,272.00 | 5,652,414 |
| 2023-11-22 | 1,257.00 | 1,258.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1,421,411 |
| 2023-11-21 | 1,285.00 | 1,291.00 | 1,257.00 | 1,259.00 | 1,259.00 | 1,285,998 |
| 2023-11-20 | 1,267.00 | 1,295.00 | 1,247.00 | 1,278.00 | 1,278.00 | 1,202,780 |
| 2023-11-17 | 1,321.00 | 1,323.00 | 1,277.00 | 1,286.00 | 1,286.00 | 1,050,801 |
| 2023-11-16 | 1,307.00 | 1,365.00 | 1,275.00 | 1,320.00 | 1,320.00 | 1,764,997 |
| 2023-11-15 | 1,247.00 | 1,327.00 | 1,243.00 | 1,307.00 | 1,307.00 | 2,427,317 |
| 2023-11-14 | 1,190.00 | 1,255.00 | 1,190.00 | 1,247.00 | 1,247.00 | 2,222,915 |
| 2023-11-13 | 1,250.00 | 1,250.00 | 1,179.00 | 1,182.00 | 1,182.00 | 1,597,094 |
| 2023-11-10 | 1,303.00 | 1,303.00 | 1,232.00 | 1,239.00 | 1,239.00 | 2,226,548 |
| 2023-11-09 | 1,263.00 | 1,450.00 | 1,221.00 | 1,298.00 | 1,298.00 | 6,081,914 |
| 2023-11-08 | 1,320.00 | 1,354.00 | 1,252.00 | 1,271.00 | 1,271.00 | 3,103,674 |
| 2023-11-07 | 1,416.00 | 1,416.00 | 1,233.00 | 1,296.00 | 1,296.00 | 5,631,903 |
| 2023-11-06 | 1,421.00 | 1,440.00 | 1,385.00 | 1,416.00 | 1,416.00 | 6,384,191 |
| 2023-11-03 | 1,694.00 | 1,720.00 | 1,401.00 | 1,420.00 | 1,420.00 | 28,240,500 |
| 2023-11-02 | 1,417.00 | 1,690.00 | 1,370.00 | 1,532.00 | 1,532.00 | 43,907,727 |
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.