Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,432.00 | 1,625.00 | 1,406.00 | 1,550.00 | 1,550.00 | 1,272,673 |
| 2026-04-16 | 1,394.00 | 1,427.00 | 1,394.00 | 1,423.00 | 1,423.00 | 299,188 |
| 2026-04-15 | 1,416.00 | 1,421.00 | 1,370.00 | 1,391.00 | 1,391.00 | 237,401 |
| 2026-04-14 | 1,404.00 | 1,429.00 | 1,398.00 | 1,414.00 | 1,414.00 | 176,625 |
| 2026-04-13 | 1,362.00 | 1,414.00 | 1,353.00 | 1,389.00 | 1,389.00 | 130,955 |
| 2026-04-10 | 1,399.00 | 1,399.00 | 1,370.00 | 1,395.00 | 1,395.00 | 198,831 |
| 2026-04-09 | 1,399.00 | 1,399.00 | 1,371.00 | 1,383.00 | 1,383.00 | 107,063 |
| 2026-04-08 | 1,400.00 | 1,400.00 | 1,361.00 | 1,386.00 | 1,386.00 | 160,388 |
| 2026-04-07 | 1,377.00 | 1,391.00 | 1,343.00 | 1,360.00 | 1,360.00 | 158,142 |
| 2026-04-06 | 1,374.00 | 1,408.00 | 1,331.00 | 1,377.00 | 1,377.00 | 210,974 |
| 2026-04-03 | 1,345.00 | 1,395.00 | 1,330.00 | 1,374.00 | 1,374.00 | 410,178 |
| 2026-04-02 | 1,288.00 | 1,387.00 | 1,288.00 | 1,306.00 | 1,306.00 | 903,565 |
| 2026-04-01 | 1,231.00 | 1,288.00 | 1,231.00 | 1,288.00 | 1,288.00 | 137,263 |
| 2026-03-31 | 1,220.00 | 1,295.00 | 1,200.00 | 1,231.00 | 1,231.00 | 299,067 |
| 2026-03-30 | 1,270.00 | 1,271.00 | 1,227.00 | 1,230.00 | 1,230.00 | 104,298 |
| 2026-03-27 | 1,270.00 | 1,310.00 | 1,250.00 | 1,271.00 | 1,271.00 | 239,889 |
| 2026-03-26 | 1,302.00 | 1,307.00 | 1,257.00 | 1,270.00 | 1,270.00 | 274,007 |
| 2026-03-25 | 1,255.00 | 1,325.00 | 1,235.00 | 1,302.00 | 1,302.00 | 453,899 |
| 2026-03-24 | 1,260.00 | 1,282.00 | 1,225.00 | 1,235.00 | 1,235.00 | 85,180 |
| 2026-03-23 | 1,295.00 | 1,298.00 | 1,250.00 | 1,256.00 | 1,256.00 | 197,074 |
| 2026-03-20 | 1,247.00 | 1,325.00 | 1,220.00 | 1,287.00 | 1,287.00 | 441,989 |
| 2026-03-19 | 1,216.00 | 1,270.00 | 1,210.00 | 1,258.00 | 1,258.00 | 155,275 |
| 2026-03-18 | 1,223.00 | 1,280.00 | 1,223.00 | 1,226.00 | 1,226.00 | 105,009 |
| 2026-03-17 | 1,256.00 | 1,274.00 | 1,221.00 | 1,223.00 | 1,223.00 | 183,065 |
| 2026-03-16 | 1,248.00 | 1,273.00 | 1,213.00 | 1,255.00 | 1,255.00 | 109,814 |
| 2026-03-13 | 1,200.00 | 1,276.00 | 1,194.00 | 1,248.00 | 1,248.00 | 372,601 |
| 2026-03-12 | 1,192.00 | 1,215.00 | 1,185.00 | 1,207.00 | 1,207.00 | 72,259 |
| 2026-03-11 | 1,160.00 | 1,215.00 | 1,153.00 | 1,192.00 | 1,192.00 | 212,186 |
| 2026-03-10 | 1,143.00 | 1,185.00 | 1,143.00 | 1,160.00 | 1,160.00 | 223,529 |
| 2026-03-09 | 1,160.00 | 1,166.00 | 1,123.00 | 1,139.00 | 1,139.00 | 142,977 |
| 2026-03-06 | 1,160.00 | 1,182.00 | 1,150.00 | 1,159.00 | 1,159.00 | 221,837 |
| 2026-03-05 | 1,117.00 | 1,183.00 | 1,117.00 | 1,170.00 | 1,170.00 | 314,928 |
| 2026-03-04 | 1,184.00 | 1,184.00 | 1,094.00 | 1,105.00 | 1,105.00 | 366,344 |
| 2026-03-03 | 1,199.00 | 1,205.00 | 1,182.00 | 1,184.00 | 1,184.00 | 298,262 |
| 2026-02-27 | 1,218.00 | 1,218.00 | 1,193.00 | 1,200.00 | 1,200.00 | 475,693 |
| 2026-02-26 | 1,259.00 | 1,270.00 | 1,200.00 | 1,218.00 | 1,218.00 | 512,851 |
| 2026-02-25 | 1,279.00 | 1,279.00 | 1,234.00 | 1,247.00 | 1,247.00 | 470,963 |
| 2026-02-24 | 1,276.00 | 1,313.00 | 1,263.00 | 1,273.00 | 1,273.00 | 310,121 |
| 2026-02-23 | 1,275.00 | 1,295.00 | 1,248.00 | 1,276.00 | 1,276.00 | 340,526 |
| 2026-02-20 | 1,293.00 | 1,294.00 | 1,261.00 | 1,273.00 | 1,273.00 | 231,788 |
| 2026-02-19 | 1,319.00 | 1,319.00 | 1,260.00 | 1,291.00 | 1,291.00 | 213,090 |
| 2026-02-13 | 1,314.00 | 1,320.00 | 1,280.00 | 1,314.00 | 1,314.00 | 207,457 |
| 2026-02-12 | 1,346.00 | 1,346.00 | 1,306.00 | 1,315.00 | 1,315.00 | 200,992 |
| 2026-02-11 | 1,397.00 | 1,397.00 | 1,324.00 | 1,347.00 | 1,347.00 | 409,119 |
| 2026-02-10 | 1,424.00 | 1,428.00 | 1,375.00 | 1,397.00 | 1,397.00 | 367,410 |
| 2026-02-09 | 1,401.00 | 1,469.00 | 1,377.00 | 1,424.00 | 1,424.00 | 810,495 |
| 2026-02-06 | 1,205.00 | 1,400.00 | 1,189.00 | 1,369.00 | 1,369.00 | 2,594,362 |
| 2026-02-05 | 1,226.00 | 1,243.00 | 1,184.00 | 1,184.00 | 1,184.00 | 308,432 |
| 2026-02-04 | 1,231.00 | 1,249.00 | 1,229.00 | 1,244.00 | 1,244.00 | 209,767 |
| 2026-02-03 | 1,253.00 | 1,267.00 | 1,209.00 | 1,229.00 | 1,229.00 | 396,033 |
| 2026-02-02 | 1,280.00 | 1,290.00 | 1,230.00 | 1,253.00 | 1,253.00 | 165,552 |
| 2026-01-30 | 1,300.00 | 1,305.00 | 1,279.00 | 1,280.00 | 1,280.00 | 83,732 |
| 2026-01-29 | 1,323.00 | 1,323.00 | 1,286.00 | 1,297.00 | 1,297.00 | 371,100 |
| 2026-01-28 | 1,339.00 | 1,352.00 | 1,309.00 | 1,323.00 | 1,323.00 | 135,598 |
| 2026-01-27 | 1,348.00 | 1,356.00 | 1,312.00 | 1,351.00 | 1,351.00 | 146,858 |
| 2026-01-26 | 1,324.00 | 1,362.00 | 1,302.00 | 1,348.00 | 1,348.00 | 175,959 |
| 2026-01-23 | 1,350.00 | 1,350.00 | 1,320.00 | 1,324.00 | 1,324.00 | 79,879 |
| 2026-01-22 | 1,278.00 | 1,360.00 | 1,278.00 | 1,344.00 | 1,344.00 | 208,545 |
| 2026-01-21 | 1,300.00 | 1,319.00 | 1,280.00 | 1,281.00 | 1,281.00 | 56,224 |
| 2026-01-20 | 1,291.00 | 1,309.00 | 1,274.00 | 1,306.00 | 1,306.00 | 78,226 |
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.