Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,283.00 | 1,295.00 | 1,279.00 | 1,291.00 | 1,291.00 | 64,204 |
| 2026-01-16 | 1,280.00 | 1,303.00 | 1,270.00 | 1,283.00 | 1,283.00 | 116,591 |
| 2026-01-15 | 1,272.00 | 1,296.00 | 1,257.00 | 1,280.00 | 1,280.00 | 77,990 |
| 2026-01-14 | 1,250.00 | 1,287.00 | 1,244.00 | 1,272.00 | 1,272.00 | 108,472 |
| 2026-01-13 | 1,247.00 | 1,265.00 | 1,232.00 | 1,250.00 | 1,250.00 | 116,145 |
| 2026-01-12 | 1,252.00 | 1,260.00 | 1,244.00 | 1,247.00 | 1,247.00 | 102,739 |
| 2026-01-09 | 1,241.00 | 1,263.00 | 1,241.00 | 1,252.00 | 1,252.00 | 75,645 |
| 2026-01-08 | 1,272.00 | 1,272.00 | 1,231.00 | 1,250.00 | 1,250.00 | 144,712 |
| 2026-01-07 | 1,291.00 | 1,291.00 | 1,267.00 | 1,272.00 | 1,272.00 | 75,333 |
| 2026-01-06 | 1,284.00 | 1,293.00 | 1,266.00 | 1,292.00 | 1,292.00 | 84,681 |
| 2026-01-05 | 1,315.00 | 1,315.00 | 1,248.00 | 1,284.00 | 1,284.00 | 166,479 |
| 2026-01-02 | 1,297.00 | 1,332.00 | 1,292.00 | 1,315.00 | 1,315.00 | 55,506 |
| 2025-12-30 | 1,270.00 | 1,323.00 | 1,270.00 | 1,296.00 | 1,296.00 | 109,549 |
| 2025-12-29 | 1,287.00 | 1,287.00 | 1,271.00 | 1,287.00 | 1,287.00 | 74,657 |
| 2025-12-26 | 1,312.00 | 1,323.00 | 1,283.00 | 1,287.00 | 1,287.00 | 124,287 |
| 2025-12-24 | 1,321.00 | 1,330.00 | 1,300.00 | 1,312.00 | 1,312.00 | 70,062 |
| 2025-12-23 | 1,325.00 | 1,335.00 | 1,316.00 | 1,321.00 | 1,321.00 | 41,874 |
| 2025-12-22 | 1,317.00 | 1,338.00 | 1,317.00 | 1,325.00 | 1,325.00 | 79,843 |
| 2025-12-19 | 1,275.00 | 1,346.00 | 1,275.00 | 1,318.00 | 1,318.00 | 228,744 |
| 2025-12-18 | 1,283.00 | 1,289.00 | 1,249.00 | 1,289.00 | 1,289.00 | 128,861 |
| 2025-12-17 | 1,330.00 | 1,335.00 | 1,273.00 | 1,284.00 | 1,284.00 | 209,817 |
| 2025-12-16 | 1,380.00 | 1,380.00 | 1,281.00 | 1,330.00 | 1,330.00 | 102,732 |
| 2025-12-15 | 1,331.00 | 1,385.00 | 1,330.00 | 1,358.00 | 1,358.00 | 132,342 |
| 2025-12-12 | 1,350.00 | 1,353.00 | 1,332.00 | 1,335.00 | 1,335.00 | 80,375 |
| 2025-12-11 | 1,335.00 | 1,383.00 | 1,334.00 | 1,350.00 | 1,350.00 | 127,158 |
| 2025-12-10 | 1,336.00 | 1,410.00 | 1,321.00 | 1,350.00 | 1,350.00 | 387,309 |
| 2025-12-09 | 1,320.00 | 1,323.00 | 1,305.00 | 1,321.00 | 1,321.00 | 91,678 |
| 2025-12-08 | 1,312.00 | 1,331.00 | 1,300.00 | 1,320.00 | 1,320.00 | 161,256 |
| 2025-12-05 | 1,338.00 | 1,338.00 | 1,300.00 | 1,305.00 | 1,305.00 | 159,236 |
| 2025-12-04 | 1,364.00 | 1,364.00 | 1,332.00 | 1,332.00 | 1,332.00 | 114,539 |
| 2025-12-03 | 1,367.00 | 1,379.00 | 1,357.00 | 1,357.00 | 1,357.00 | 69,216 |
| 2025-12-02 | 1,381.00 | 1,381.00 | 1,344.00 | 1,379.00 | 1,379.00 | 139,341 |
| 2025-12-01 | 1,384.00 | 1,394.00 | 1,362.00 | 1,378.00 | 1,378.00 | 139,087 |
| 2025-11-28 | 1,397.00 | 1,407.00 | 1,376.00 | 1,384.00 | 1,384.00 | 61,482 |
| 2025-11-27 | 1,423.00 | 1,423.00 | 1,386.00 | 1,407.00 | 1,407.00 | 88,658 |
| 2025-11-26 | 1,414.00 | 1,416.00 | 1,389.00 | 1,414.00 | 1,414.00 | 82,044 |
| 2025-11-25 | 1,429.00 | 1,431.00 | 1,383.00 | 1,415.00 | 1,415.00 | 176,437 |
| 2025-11-24 | 1,448.00 | 1,448.00 | 1,371.00 | 1,430.00 | 1,430.00 | 246,680 |
| 2025-11-21 | 1,390.00 | 1,450.00 | 1,374.00 | 1,448.00 | 1,448.00 | 93,503 |
| 2025-11-20 | 1,450.00 | 1,451.00 | 1,423.00 | 1,423.00 | 1,423.00 | 63,100 |
| 2025-11-19 | 1,423.00 | 1,456.00 | 1,414.00 | 1,450.00 | 1,450.00 | 135,324 |
| 2025-11-18 | 1,409.00 | 1,439.00 | 1,385.00 | 1,436.00 | 1,436.00 | 142,444 |
| 2025-11-17 | 1,384.00 | 1,414.00 | 1,377.00 | 1,412.00 | 1,412.00 | 70,050 |
| 2025-11-14 | 1,398.00 | 1,398.00 | 1,352.00 | 1,395.00 | 1,395.00 | 159,107 |
| 2025-11-13 | 1,388.00 | 1,399.00 | 1,370.00 | 1,391.00 | 1,391.00 | 102,574 |
| 2025-11-12 | 1,406.00 | 1,415.00 | 1,386.00 | 1,388.00 | 1,388.00 | 67,227 |
| 2025-11-11 | 1,400.00 | 1,424.00 | 1,390.00 | 1,391.00 | 1,391.00 | 69,966 |
| 2025-11-10 | 1,364.00 | 1,469.00 | 1,362.00 | 1,409.00 | 1,409.00 | 222,205 |
| 2025-11-07 | 1,380.00 | 1,405.00 | 1,380.00 | 1,382.00 | 1,382.00 | 218,293 |
| 2025-11-06 | 1,425.00 | 1,449.00 | 1,415.00 | 1,415.00 | 1,415.00 | 163,716 |
| 2025-11-05 | 1,463.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 319,410 |
| 2025-11-04 | 1,478.00 | 1,484.00 | 1,436.00 | 1,477.00 | 1,477.00 | 227,858 |
| 2025-11-03 | 1,476.00 | 1,495.00 | 1,420.00 | 1,495.00 | 1,495.00 | 446,653 |
| 2025-10-31 | 1,493.00 | 1,493.00 | 1,460.00 | 1,476.00 | 1,476.00 | 117,327 |
| 2025-10-30 | 1,500.00 | 1,513.00 | 1,460.00 | 1,495.00 | 1,495.00 | 353,737 |
| 2025-10-29 | 1,498.00 | 1,510.00 | 1,478.00 | 1,502.00 | 1,502.00 | 212,674 |
| 2025-10-28 | 1,524.00 | 1,524.00 | 1,491.00 | 1,502.00 | 1,502.00 | 200,363 |
| 2025-10-27 | 1,528.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 150,518 |
| 2025-10-24 | 1,513.00 | 1,540.00 | 1,501.00 | 1,528.00 | 1,528.00 | 308,047 |
| 2025-10-23 | 1,514.00 | 1,581.00 | 1,508.00 | 1,508.00 | 1,508.00 | 448,592 |
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.