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%WTI99.40▲ 2.32%
← 009190.KO stock page

Daiyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-114,630.004,980.004,520.004,540.004,540.009,486,312
2022-05-104,220.004,415.004,055.004,370.004,370.00547,562
2022-05-094,550.004,640.004,330.004,350.004,350.00517,300
2022-05-064,585.004,695.004,505.004,590.004,590.00446,593
2022-05-044,540.004,645.004,540.004,595.004,595.00431,208
2022-05-034,435.004,620.004,435.004,520.004,520.00293,506
2022-05-024,360.004,470.004,360.004,455.004,455.00155,524
2022-04-294,415.004,455.004,400.004,435.004,435.00221,357
2022-04-284,355.004,475.004,300.004,405.004,405.00393,862
2022-04-274,480.004,480.004,335.004,350.004,350.00705,260
2022-04-264,605.004,635.004,545.004,570.004,570.00268,862
2022-04-254,660.004,750.004,600.004,600.004,600.00388,320
2022-04-224,795.004,795.004,645.004,755.004,755.00560,761
2022-04-214,685.004,960.004,625.004,805.004,805.002,749,184
2022-04-204,660.004,730.004,585.004,640.004,640.00663,492
2022-04-194,565.004,615.004,550.004,615.004,615.00364,468
2022-04-184,515.004,620.004,515.004,565.004,565.00247,643
2022-04-154,550.004,570.004,480.004,545.004,545.00184,295
2022-04-144,570.004,645.004,540.004,555.004,555.00256,887
2022-04-134,635.004,745.004,550.004,550.004,550.00386,979
2022-04-124,505.004,595.004,440.004,580.004,580.00389,263
2022-04-114,625.004,685.004,555.004,560.004,560.00273,492
2022-04-084,690.004,735.004,590.004,625.004,625.00326,774
2022-04-074,825.004,875.004,695.004,695.004,695.00576,374
2022-04-064,885.004,930.004,850.004,860.004,860.00461,558
2022-04-054,815.004,900.004,795.004,880.004,880.00624,135
2022-04-044,740.004,850.004,705.004,800.004,800.00380,501
2022-04-014,835.004,900.004,745.004,750.004,750.00503,190
2022-03-314,705.004,855.004,690.004,790.004,790.00530,681
2022-03-304,790.004,820.004,670.004,720.004,720.00636,725
2022-03-294,870.004,915.004,790.004,790.004,790.00653,574
2022-03-284,895.004,995.004,805.004,870.004,870.00983,685
2022-03-255,090.005,090.004,890.004,890.004,890.001,512,609
2022-03-245,040.005,090.004,905.004,980.004,980.002,105,956
2022-03-234,950.005,250.004,925.004,990.004,990.006,258,632
2022-03-224,935.004,980.004,735.004,780.004,780.002,085,311
2022-03-214,870.005,060.004,840.004,945.004,945.001,941,035
2022-03-185,650.005,650.004,885.004,925.004,925.0012,297,350
2022-03-174,860.005,060.004,770.005,060.005,060.004,453,162
2022-03-164,860.004,900.004,550.004,795.004,795.006,424,573
2022-03-154,220.004,360.004,160.004,335.004,335.00590,984
2022-03-144,110.004,260.004,110.004,185.004,185.00398,688
2022-03-114,180.004,260.004,120.004,140.004,140.00312,495
2022-03-104,260.004,280.004,100.004,180.004,180.00397,954
2022-03-084,620.004,880.004,275.004,280.004,280.003,183,891
2022-03-074,315.004,330.004,000.004,215.004,215.00296,816
2022-03-044,250.004,395.004,225.004,280.004,280.00354,756
2022-03-034,285.004,285.004,185.004,220.004,220.00126,263
2022-03-024,095.004,220.004,090.004,185.004,185.00166,754
2022-02-284,090.004,180.004,075.004,095.004,095.00149,774
2022-02-254,030.004,135.003,985.004,075.004,075.00203,160
2022-02-244,140.004,265.004,010.004,010.004,010.00277,203
2022-02-234,185.004,220.004,140.004,160.004,160.00252,828
2022-02-224,220.004,335.004,160.004,180.004,180.00237,965
2022-02-214,315.004,425.004,285.004,335.004,335.00147,891
2022-02-184,260.004,385.004,200.004,340.004,340.00216,375
2022-02-174,275.004,400.004,200.004,260.004,260.00217,324
2022-02-164,250.004,285.004,190.004,260.004,260.00150,953
2022-02-154,300.004,365.004,180.004,200.004,200.00270,959
2022-02-144,175.004,935.004,065.004,340.004,340.002,875,867
← NewerPage 19 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.