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%WTI99.20▲ 2.11%
← 009190.KO stock page

Daiyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-054,130.004,170.004,000.004,100.004,100.001,274,516
2022-08-043,895.004,005.003,800.003,955.003,955.00508,027
2022-08-033,775.003,850.003,725.003,845.003,845.00239,382
2022-08-023,720.003,865.003,715.003,775.003,775.00700,203
2022-08-013,710.003,760.003,665.003,700.003,700.00301,456
2022-07-293,650.003,710.003,635.003,680.003,680.00247,767
2022-07-283,595.003,855.003,585.003,630.003,630.001,488,202
2022-07-273,565.003,595.003,545.003,580.003,580.0079,515
2022-07-263,540.003,625.003,535.003,570.003,570.00206,416
2022-07-253,455.003,575.003,430.003,555.003,555.00234,054
2022-07-223,450.003,530.003,450.003,455.003,455.00136,777
2022-07-213,460.003,465.003,400.003,450.003,450.0098,599
2022-07-203,475.003,555.003,445.003,445.003,445.00210,777
2022-07-193,390.003,445.003,380.003,425.003,425.00109,549
2022-07-183,390.003,445.003,355.003,400.003,400.00227,369
2022-07-153,390.003,395.003,295.003,355.003,355.00157,570
2022-07-143,370.003,420.003,370.003,385.003,385.00136,837
2022-07-133,370.003,435.003,370.003,390.003,390.00111,938
2022-07-123,480.003,510.003,380.003,400.003,400.00218,927
2022-07-113,560.003,690.003,500.003,525.003,525.00443,864
2022-07-083,500.003,580.003,480.003,560.003,560.00263,778
2022-07-073,470.003,540.003,465.003,475.003,475.00158,805
2022-07-063,460.003,590.003,305.003,480.003,480.00703,034
2022-07-053,280.003,470.003,280.003,435.003,435.00282,968
2022-07-043,360.003,360.003,150.003,330.003,330.00562,376
2022-07-013,440.003,475.003,330.003,360.003,360.00338,005
2022-06-303,485.003,500.003,375.003,475.003,475.00355,001
2022-06-293,440.003,490.003,420.003,485.003,485.00215,941
2022-06-283,480.003,550.003,455.003,495.003,495.00421,926
2022-06-273,440.003,525.003,390.003,490.003,490.00871,609
2022-06-243,325.003,475.003,310.003,425.003,425.00587,387
2022-06-233,665.003,665.003,365.003,390.003,390.00897,227
2022-06-223,730.003,780.003,530.003,660.003,660.00724,746
2022-06-213,730.003,810.003,700.003,740.003,740.00431,267
2022-06-203,930.004,000.003,720.003,740.003,740.00862,674
2022-06-173,975.004,070.003,820.003,930.003,930.001,639,022
2022-06-164,295.004,335.004,055.004,055.004,055.001,591,643
2022-06-155,100.005,180.004,245.004,285.004,285.009,163,156
2022-06-144,080.004,415.004,050.004,365.004,365.00911,351
2022-06-134,315.004,355.004,180.004,225.004,225.00262,140
2022-06-104,255.004,425.004,100.004,400.004,400.00505,646
2022-06-094,300.004,395.004,225.004,300.004,300.00324,600
2022-06-084,390.004,425.004,350.004,360.004,360.00174,086
2022-06-074,400.004,465.004,385.004,400.004,400.00224,203
2022-06-034,410.004,480.004,400.004,400.004,400.00185,578
2022-06-024,390.004,425.004,350.004,400.004,400.00191,726
2022-05-314,360.004,415.004,345.004,390.004,390.00235,501
2022-05-304,390.004,390.004,320.004,370.004,370.00174,428
2022-05-274,360.004,395.004,330.004,330.004,330.00364,560
2022-05-264,390.004,460.004,345.004,355.004,355.00241,842
2022-05-254,460.004,550.004,385.004,400.004,400.00269,375
2022-05-244,580.004,615.004,445.004,445.004,445.00329,240
2022-05-234,635.004,665.004,550.004,560.004,560.00428,434
2022-05-204,550.004,665.004,510.004,620.004,620.00774,140
2022-05-194,430.004,525.004,405.004,470.004,470.00440,187
2022-05-184,670.004,670.004,525.004,575.004,575.00422,345
2022-05-174,575.004,620.004,500.004,620.004,620.00519,035
2022-05-164,365.004,545.004,365.004,530.004,530.00537,557
2022-05-134,410.004,465.004,350.004,365.004,365.00463,428
2022-05-124,595.004,645.004,310.004,330.004,330.001,278,341
← NewerPage 18 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.