See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 009190.KO stock page

Daiyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-274,180.004,200.003,975.004,100.004,100.00667,732
2023-04-264,005.004,240.003,890.004,180.004,180.00635,785
2023-04-253,970.004,025.003,880.004,005.004,005.00382,296
2023-04-243,950.004,135.003,910.003,975.003,975.00352,051
2023-04-214,050.004,200.003,980.004,050.004,050.00424,309
2023-04-204,145.004,170.003,985.004,040.004,040.00750,488
2023-04-194,125.004,240.003,970.004,145.004,145.00869,265
2023-04-184,180.004,225.004,025.004,085.004,085.00849,354
2023-04-174,275.004,325.004,140.004,175.004,175.001,087,662
2023-04-143,890.004,315.003,800.004,270.004,270.003,500,338
2023-04-133,830.003,850.003,710.003,820.003,820.00700,102
2023-04-123,535.003,805.003,535.003,800.003,800.001,275,410
2023-04-113,510.003,560.003,450.003,530.003,530.00362,095
2023-04-103,520.003,580.003,420.003,510.003,510.00432,644
2023-04-073,610.003,610.003,430.003,525.003,525.00783,281
2023-04-063,605.003,705.003,470.003,610.003,610.001,192,330
2023-04-053,510.003,790.003,495.003,610.003,610.003,428,522
2023-04-043,400.003,570.003,395.003,530.003,530.001,360,965
2023-04-033,285.003,455.003,285.003,390.003,390.00750,664
2023-03-313,285.003,325.003,220.003,300.003,300.00385,022
2023-03-303,195.003,280.003,190.003,260.003,260.00387,797
2023-03-293,090.003,235.003,075.003,190.003,190.00570,338
2023-03-283,040.003,115.003,040.003,095.003,095.00248,637
2023-03-273,050.003,060.003,000.003,050.003,050.00306,927
2023-03-243,080.003,080.003,025.003,050.003,050.00179,106
2023-03-233,060.003,075.003,035.003,065.003,065.00130,031
2023-03-223,095.003,105.003,050.003,080.003,080.00129,036
2023-03-213,065.003,105.003,065.003,085.003,085.00126,250
2023-03-203,025.003,140.003,025.003,065.003,065.00221,279
2023-03-173,025.003,065.003,010.003,050.003,050.00138,527
2023-03-163,025.003,085.003,000.003,010.003,010.00237,852
2023-03-153,080.003,125.003,070.003,075.003,075.00212,937
2023-03-143,050.003,095.002,975.003,075.003,075.00510,483
2023-03-133,130.003,150.003,065.003,075.003,075.00318,948
2023-03-103,175.003,185.003,155.003,160.003,160.00128,997
2023-03-093,240.003,240.003,165.003,195.003,195.00259,997
2023-03-083,300.003,300.003,210.003,225.003,225.00240,018
2023-03-073,195.003,335.003,190.003,315.003,315.00652,219
2023-03-063,215.003,240.003,170.003,215.003,215.00304,814
2023-03-033,310.003,310.003,200.003,210.003,210.00255,518
2023-03-023,210.003,275.003,180.003,270.003,270.00393,914
2023-02-283,205.003,235.003,170.003,215.003,215.00872,335
2023-02-273,185.003,205.003,095.003,200.003,200.00733,489
2023-02-243,330.003,365.003,200.003,205.003,205.00421,078
2023-02-233,360.003,390.003,305.003,330.003,330.00191,962
2023-02-223,365.003,455.003,340.003,350.003,350.00402,307
2023-02-213,455.003,460.003,330.003,410.003,410.00599,497
2023-02-203,335.003,430.003,335.003,405.003,405.00473,382
2023-02-173,260.003,380.003,260.003,330.003,330.00506,870
2023-02-163,310.003,335.003,270.003,280.003,280.00339,298
2023-02-153,335.003,395.003,250.003,295.003,295.001,117,070
2023-02-143,345.003,440.003,315.003,315.003,315.00866,853
2023-02-133,385.003,400.003,310.003,335.003,335.00325,285
2023-02-103,390.003,450.003,360.003,380.003,380.00529,207
2023-02-093,475.003,525.003,370.003,390.003,390.00695,437
2023-02-083,555.003,555.003,440.003,475.003,475.00902,275
2023-02-073,655.003,710.003,515.003,555.003,555.001,446,818
2023-02-063,245.003,790.003,235.003,655.003,655.007,826,672
2023-02-033,180.003,240.003,170.003,230.003,230.00356,999
2023-02-023,160.003,195.003,155.003,175.003,175.00198,501
← NewerPage 15 of 21 · 1,218 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.