Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 4,350.00 | 4,350.00 | 4,175.00 | 4,290.00 | 4,290.00 | 136,570 |
| 2022-02-10 | 4,495.00 | 4,495.00 | 4,300.00 | 4,355.00 | 4,355.00 | 124,574 |
| 2022-02-09 | 4,380.00 | 4,455.00 | 4,350.00 | 4,420.00 | 4,420.00 | 146,839 |
| 2022-02-08 | 4,340.00 | 4,510.00 | 4,240.00 | 4,380.00 | 4,380.00 | 533,126 |
| 2022-02-07 | 4,195.00 | 4,230.00 | 4,115.00 | 4,200.00 | 4,200.00 | 188,353 |
| 2022-02-04 | 4,205.00 | 4,285.00 | 4,175.00 | 4,190.00 | 4,190.00 | 168,493 |
| 2022-02-03 | 4,215.00 | 4,295.00 | 4,215.00 | 4,240.00 | 4,240.00 | 177,840 |
| 2022-01-28 | 3,880.00 | 4,340.00 | 3,760.00 | 4,215.00 | 4,215.00 | 627,658 |
| 2022-01-27 | 4,030.00 | 4,095.00 | 3,875.00 | 3,905.00 | 3,905.00 | 304,726 |
| 2022-01-26 | 3,940.00 | 4,130.00 | 3,880.00 | 4,030.00 | 4,030.00 | 614,699 |
| 2022-01-25 | 4,300.00 | 4,375.00 | 3,980.00 | 4,010.00 | 4,010.00 | 1,042,433 |
| 2022-01-24 | 4,545.00 | 4,595.00 | 4,210.00 | 4,350.00 | 4,350.00 | 216,668 |
| 2022-01-21 | 4,615.00 | 4,685.00 | 4,555.00 | 4,605.00 | 4,605.00 | 205,216 |
| 2022-01-20 | 4,590.00 | 4,685.00 | 4,560.00 | 4,650.00 | 4,650.00 | 143,738 |
| 2022-01-19 | 4,570.00 | 4,620.00 | 4,535.00 | 4,590.00 | 4,590.00 | 128,687 |
| 2022-01-18 | 4,535.00 | 4,655.00 | 4,535.00 | 4,605.00 | 4,605.00 | 160,662 |
| 2022-01-17 | 4,755.00 | 4,760.00 | 4,570.00 | 4,590.00 | 4,590.00 | 218,789 |
| 2022-01-14 | 4,615.00 | 4,790.00 | 4,615.00 | 4,755.00 | 4,755.00 | 219,224 |
| 2022-01-13 | 4,690.00 | 4,730.00 | 4,635.00 | 4,665.00 | 4,665.00 | 208,396 |
| 2022-01-12 | 4,595.00 | 4,735.00 | 4,595.00 | 4,700.00 | 4,700.00 | 197,312 |
| 2022-01-11 | 4,695.00 | 4,720.00 | 4,555.00 | 4,595.00 | 4,595.00 | 273,818 |
| 2022-01-10 | 4,860.00 | 4,880.00 | 4,655.00 | 4,690.00 | 4,690.00 | 536,034 |
| 2022-01-07 | 5,020.00 | 5,110.00 | 4,840.00 | 4,840.00 | 4,840.00 | 1,346,948 |
| 2022-01-06 | 4,960.00 | 5,140.00 | 4,920.00 | 5,010.00 | 5,010.00 | 2,263,783 |
| 2022-01-05 | 5,060.00 | 5,080.00 | 4,950.00 | 4,990.00 | 4,990.00 | 233,407 |
| 2022-01-04 | 5,070.00 | 5,090.00 | 4,965.00 | 5,060.00 | 5,060.00 | 223,379 |
| 2022-01-03 | 4,900.00 | 5,070.00 | 4,870.00 | 5,050.00 | 5,050.00 | 412,595 |
| 2021-12-30 | 4,810.00 | 4,910.00 | 4,760.00 | 4,880.00 | 4,880.00 | 302,519 |
| 2021-12-29 | 4,700.00 | 4,800.00 | 4,695.00 | 4,795.00 | 4,795.00 | 157,196 |
| 2021-12-28 | 4,740.00 | 4,810.00 | 4,695.00 | 4,710.00 | 4,710.00 | 238,151 |
| 2021-12-27 | 4,860.00 | 4,900.00 | 4,750.00 | 4,750.00 | 4,750.00 | 202,682 |
| 2021-12-24 | 4,870.00 | 4,980.00 | 4,860.00 | 4,860.00 | 4,860.00 | 311,556 |
| 2021-12-23 | 4,800.00 | 4,975.00 | 4,795.00 | 4,920.00 | 4,920.00 | 334,813 |
| 2021-12-22 | 4,930.00 | 4,995.00 | 4,770.00 | 4,790.00 | 4,790.00 | 392,918 |
| 2021-12-21 | 4,880.00 | 4,995.00 | 4,795.00 | 4,970.00 | 4,970.00 | 378,486 |
| 2021-12-20 | 4,700.00 | 4,925.00 | 4,650.00 | 4,890.00 | 4,890.00 | 387,649 |
| 2021-12-17 | 4,745.00 | 4,790.00 | 4,650.00 | 4,730.00 | 4,730.00 | 200,104 |
| 2021-12-16 | 4,875.00 | 4,875.00 | 4,720.00 | 4,745.00 | 4,745.00 | 151,536 |
| 2021-12-15 | 4,975.00 | 4,995.00 | 4,825.00 | 4,825.00 | 4,825.00 | 279,761 |
| 2021-12-14 | 4,865.00 | 5,050.00 | 4,835.00 | 4,975.00 | 4,975.00 | 397,375 |
| 2021-12-13 | 4,900.00 | 4,985.00 | 4,855.00 | 4,860.00 | 4,860.00 | 325,293 |
| 2021-12-10 | 4,900.00 | 4,940.00 | 4,850.00 | 4,910.00 | 4,910.00 | 148,996 |
| 2021-12-09 | 4,945.00 | 5,020.00 | 4,825.00 | 4,910.00 | 4,910.00 | 271,237 |
| 2021-12-08 | 5,030.00 | 5,090.00 | 4,985.00 | 4,995.00 | 4,995.00 | 137,339 |
| 2021-12-07 | 4,930.00 | 5,100.00 | 4,930.00 | 5,040.00 | 5,040.00 | 250,439 |
| 2021-12-06 | 4,875.00 | 4,960.00 | 4,760.00 | 4,900.00 | 4,900.00 | 225,113 |
| 2021-12-03 | 4,635.00 | 4,940.00 | 4,635.00 | 4,880.00 | 4,880.00 | 438,650 |
| 2021-12-02 | 4,535.00 | 4,715.00 | 4,535.00 | 4,615.00 | 4,615.00 | 247,323 |
| 2021-12-01 | 4,580.00 | 4,745.00 | 4,510.00 | 4,635.00 | 4,635.00 | 267,754 |
| 2021-11-30 | 4,605.00 | 4,770.00 | 4,410.00 | 4,655.00 | 4,655.00 | 442,485 |
| 2021-11-29 | 4,455.00 | 4,850.00 | 4,455.00 | 4,650.00 | 4,650.00 | 366,639 |
| 2021-11-26 | 4,890.00 | 5,000.00 | 4,615.00 | 4,700.00 | 4,700.00 | 416,392 |
| 2021-11-25 | 4,955.00 | 5,060.00 | 4,850.00 | 4,885.00 | 4,885.00 | 313,230 |
| 2021-11-24 | 5,040.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | 182,549 |
| 2021-11-23 | 5,070.00 | 5,230.00 | 5,020.00 | 5,080.00 | 5,080.00 | 175,819 |
| 2021-11-22 | 4,995.00 | 5,230.00 | 4,990.00 | 5,170.00 | 5,170.00 | 365,189 |
| 2021-11-19 | 5,000.00 | 5,060.00 | 4,905.00 | 5,040.00 | 5,040.00 | 220,182 |
| 2021-11-18 | 5,190.00 | 5,230.00 | 5,000.00 | 5,020.00 | 5,020.00 | 437,013 |
| 2021-11-17 | 5,250.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,240.00 | 302,160 |
| 2021-11-16 | 5,360.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 271,734 |
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.