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
2023-02-013,130.003,165.003,130.003,150.003,150.00220,146
2023-01-313,160.003,190.003,140.003,150.003,150.00215,545
2023-01-303,220.003,240.003,155.003,185.003,185.00137,651
2023-01-273,270.003,270.003,200.003,220.003,220.00337,632
2023-01-263,120.003,205.003,120.003,200.003,200.00343,300
2023-01-253,210.003,210.003,140.003,140.003,140.00210,033
2023-01-203,170.003,200.003,140.003,190.003,190.00195,436
2023-01-193,105.003,205.003,070.003,195.003,195.00222,595
2023-01-183,195.003,195.003,115.003,115.003,115.00204,518
2023-01-173,195.003,280.003,195.003,195.003,195.00233,603
2023-01-163,200.003,220.003,180.003,195.003,195.00193,822
2023-01-133,190.003,205.003,175.003,185.003,185.0092,540
2023-01-123,175.003,220.003,170.003,175.003,175.00171,690
2023-01-113,195.003,250.003,165.003,170.003,170.00211,543
2023-01-103,240.003,245.003,190.003,190.003,190.00169,712
2023-01-093,240.003,260.003,200.003,220.003,220.00223,321
2023-01-063,115.003,250.003,115.003,250.003,250.00237,720
2023-01-053,170.003,215.003,135.003,135.003,135.0070,207
2023-01-043,100.003,210.003,100.003,205.003,205.0086,926
2023-01-033,175.003,190.003,070.003,160.003,160.00225,789
2023-01-023,120.003,185.003,115.003,155.003,155.00180,570
2022-12-293,110.003,200.003,050.003,200.003,200.00290,459
2022-12-283,190.003,240.003,075.003,175.003,175.00236,586
2022-12-273,150.003,300.003,130.003,205.003,205.00598,990
2022-12-263,040.003,170.003,040.003,150.003,150.00338,785
2022-12-233,100.003,150.002,980.003,085.003,085.00629,821
2022-12-223,205.003,280.003,105.003,155.003,155.00329,799
2022-12-213,155.003,240.003,145.003,220.003,220.00243,107
2022-12-203,200.003,250.003,070.003,230.003,230.00483,447
2022-12-193,310.003,360.003,205.003,225.003,225.00267,775
2022-12-163,350.003,440.003,310.003,340.003,340.00171,896
2022-12-153,410.003,440.003,360.003,400.003,400.00150,661
2022-12-143,330.003,435.003,330.003,415.003,415.00172,792
2022-12-133,380.003,380.003,335.003,350.003,350.00155,324
2022-12-123,350.003,395.003,340.003,350.003,350.00214,063
2022-12-093,465.003,560.003,345.003,430.003,430.00401,752
2022-12-083,600.003,600.003,430.003,500.003,500.00337,016
2022-12-073,575.003,695.003,505.003,570.003,570.00298,193
2022-12-063,800.003,865.003,580.003,580.003,580.00764,330
2022-12-053,560.003,825.003,530.003,795.003,795.001,118,468
2022-12-023,415.003,570.003,415.003,560.003,560.00430,556
2022-12-013,465.003,485.003,430.003,430.003,430.00201,691
2022-11-303,415.003,490.003,355.003,455.003,455.00201,917
2022-11-293,255.003,455.003,235.003,415.003,415.00352,845
2022-11-283,390.003,405.003,280.003,285.003,285.00361,911
2022-11-253,440.003,440.003,350.003,380.003,380.00348,794
2022-11-243,480.003,480.003,425.003,465.003,465.00331,829
2022-11-233,260.003,515.003,260.003,475.003,475.001,599,808
2022-11-223,255.003,310.003,205.003,260.003,260.00356,073
2022-11-213,365.003,365.003,235.003,300.003,300.00516,270
2022-11-183,440.003,470.003,330.003,360.003,360.00748,146
2022-11-173,280.003,600.003,225.003,435.003,435.002,670,471
2022-11-163,275.003,375.003,240.003,280.003,280.00478,276
2022-11-153,225.003,285.003,190.003,270.003,270.00592,232
2022-11-143,280.003,280.003,205.003,260.003,260.00276,850
2022-11-113,375.003,400.003,225.003,255.003,255.00694,273
2022-11-103,400.003,400.003,290.003,310.003,310.00261,004
2022-11-093,350.003,390.003,350.003,370.003,370.00145,934
2022-11-083,380.003,380.003,330.003,345.003,345.00168,548
2022-11-073,355.003,410.003,320.003,330.003,330.00281,494
← NewerPage 16 of 21 · 1,223 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.