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%WTI98.32▲ 1.20%
← 009190.KO stock page

Daiyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-043,350.003,360.003,305.003,325.003,325.00125,943
2022-11-033,310.003,395.003,305.003,350.003,350.00112,953
2022-11-023,390.003,435.003,340.003,395.003,395.00195,056
2022-11-013,310.003,385.003,305.003,370.003,370.00229,853
2022-10-313,300.003,350.003,250.003,340.003,340.00110,176
2022-10-283,295.003,305.003,195.003,295.003,295.00194,910
2022-10-273,370.003,425.003,295.003,295.003,295.00263,614
2022-10-263,175.003,355.003,130.003,340.003,340.00424,893
2022-10-253,215.003,245.003,165.003,170.003,170.00243,673
2022-10-243,250.003,295.003,210.003,215.003,215.00255,805
2022-10-213,275.003,320.003,165.003,245.003,245.00289,885
2022-10-203,355.003,390.003,290.003,320.003,320.00147,215
2022-10-193,415.003,440.003,355.003,355.003,355.00210,910
2022-10-183,450.003,460.003,380.003,415.003,415.00289,714
2022-10-173,335.003,435.003,200.003,420.003,420.00374,684
2022-10-143,135.003,355.003,135.003,350.003,350.00371,603
2022-10-133,170.003,240.002,985.003,145.003,145.00347,927
2022-10-123,200.003,240.003,140.003,210.003,210.00192,212
2022-10-113,325.003,350.003,180.003,260.003,260.00401,450
2022-10-073,310.003,390.003,310.003,390.003,390.00276,846
2022-10-063,280.003,365.003,275.003,350.003,350.00269,218
2022-10-053,365.003,365.003,260.003,300.003,300.00182,715
2022-10-043,300.003,350.003,280.003,310.003,310.00242,990
2022-09-303,210.003,310.003,130.003,310.003,310.00398,044
2022-09-293,285.003,355.003,220.003,260.003,260.00295,105
2022-09-283,380.003,385.003,130.003,260.003,260.00499,884
2022-09-273,235.003,380.003,160.003,380.003,380.00557,867
2022-09-263,460.003,775.003,265.003,355.003,355.003,651,615
2022-09-233,460.003,655.003,335.003,360.003,360.001,003,607
2022-09-223,650.003,650.003,435.003,490.003,490.00503,880
2022-09-213,740.003,810.003,640.003,665.003,665.00811,804
2022-09-203,505.003,890.003,455.003,860.003,860.003,543,577
2022-09-193,525.003,550.003,340.003,525.003,525.00236,811
2022-09-163,475.003,570.003,410.003,520.003,520.00222,083
2022-09-153,560.003,590.003,515.003,520.003,520.0099,386
2022-09-143,470.003,575.003,470.003,550.003,550.00144,651
2022-09-133,540.003,635.003,540.003,600.003,600.00261,941
2022-09-083,430.003,515.003,400.003,500.003,500.00222,762
2022-09-073,390.003,520.003,335.003,455.003,455.00345,866
2022-09-063,435.003,455.003,345.003,445.003,445.00274,682
2022-09-053,400.003,465.003,355.003,370.003,370.00283,748
2022-09-023,500.003,695.003,375.003,470.003,470.00531,218
2022-09-013,605.003,620.003,460.003,460.003,460.00345,370
2022-08-313,590.003,660.003,585.003,630.003,630.00131,179
2022-08-303,640.003,700.003,620.003,650.003,650.00165,549
2022-08-293,610.003,675.003,575.003,650.003,650.00304,804
2022-08-263,815.003,865.003,755.003,765.003,765.00186,912
2022-08-253,800.003,820.003,760.003,785.003,785.00147,945
2022-08-243,650.003,770.003,650.003,730.003,730.00161,759
2022-08-233,730.003,780.003,640.003,675.003,675.00252,427
2022-08-223,870.003,895.003,750.003,750.003,750.00424,224
2022-08-193,880.003,940.003,865.003,905.003,905.00169,034
2022-08-183,915.003,925.003,850.003,900.003,900.00400,097
2022-08-173,970.004,060.003,950.003,970.003,970.00454,320
2022-08-163,985.004,095.003,915.003,940.003,940.00522,803
2022-08-123,990.004,030.003,945.003,965.003,965.00373,469
2022-08-114,150.004,150.003,850.003,965.003,965.001,191,138
2022-08-104,150.004,160.004,005.004,110.004,110.00440,206
2022-08-094,210.004,240.004,115.004,140.004,140.00641,110
2022-08-084,190.004,295.004,115.004,230.004,230.001,359,807
← NewerPage 17 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.