Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,514.00 | 1,581.00 | 1,508.00 | 1,508.00 | 1,508.00 | 448,592 |
| 2025-10-22 | 1,519.00 | 1,527.00 | 1,475.00 | 1,517.00 | 1,517.00 | 138,166 |
| 2025-10-21 | 1,528.00 | 1,528.00 | 1,503.00 | 1,519.00 | 1,519.00 | 196,999 |
| 2025-10-20 | 1,507.00 | 1,540.00 | 1,480.00 | 1,530.00 | 1,530.00 | 260,806 |
| 2025-10-17 | 1,535.00 | 1,535.00 | 1,438.00 | 1,530.00 | 1,530.00 | 1,109,379 |
| 2025-10-16 | 1,532.00 | 1,547.00 | 1,503.00 | 1,540.00 | 1,540.00 | 132,006 |
| 2025-10-15 | 1,551.00 | 1,551.00 | 1,501.00 | 1,545.00 | 1,545.00 | 283,435 |
| 2025-10-14 | 1,559.00 | 1,559.00 | 1,510.00 | 1,552.00 | 1,552.00 | 244,831 |
| 2025-10-13 | 1,560.00 | 1,569.00 | 1,456.00 | 1,559.00 | 1,559.00 | 144,249 |
| 2025-10-10 | 1,558.00 | 1,567.00 | 1,470.00 | 1,560.00 | 1,560.00 | 164,044 |
| 2025-10-02 | 1,578.00 | 1,590.00 | 1,556.00 | 1,558.00 | 1,558.00 | 147,371 |
| 2025-10-01 | 1,598.00 | 1,598.00 | 1,543.00 | 1,593.00 | 1,593.00 | 120,814 |
| 2025-09-30 | 1,540.00 | 1,598.00 | 1,500.00 | 1,589.00 | 1,589.00 | 269,604 |
| 2025-09-29 | 1,593.00 | 1,600.00 | 1,552.00 | 1,552.00 | 1,552.00 | 170,277 |
| 2025-09-26 | 1,571.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 118,447 |
| 2025-09-25 | 1,583.00 | 1,590.00 | 1,545.00 | 1,590.00 | 1,590.00 | 137,431 |
| 2025-09-24 | 1,580.00 | 1,598.00 | 1,550.00 | 1,570.00 | 1,570.00 | 184,559 |
| 2025-09-23 | 1,627.00 | 1,627.00 | 1,577.00 | 1,595.00 | 1,595.00 | 101,755 |
| 2025-09-22 | 1,618.00 | 1,640.00 | 1,588.00 | 1,597.00 | 1,597.00 | 143,617 |
| 2025-09-19 | 1,680.00 | 1,691.00 | 1,612.00 | 1,616.00 | 1,616.00 | 157,365 |
| 2025-09-18 | 1,687.00 | 1,698.00 | 1,655.00 | 1,680.00 | 1,680.00 | 324,408 |
| 2025-09-17 | 1,624.00 | 1,692.00 | 1,624.00 | 1,687.00 | 1,687.00 | 370,700 |
| 2025-09-16 | 1,575.00 | 1,655.00 | 1,571.00 | 1,642.00 | 1,642.00 | 349,560 |
| 2025-09-15 | 1,603.00 | 1,603.00 | 1,561.00 | 1,580.00 | 1,580.00 | 116,345 |
| 2025-09-12 | 1,606.00 | 1,606.00 | 1,575.00 | 1,603.00 | 1,603.00 | 101,394 |
| 2025-09-11 | 1,605.00 | 1,623.00 | 1,560.00 | 1,606.00 | 1,606.00 | 296,244 |
| 2025-09-10 | 1,613.00 | 1,635.00 | 1,556.00 | 1,605.00 | 1,605.00 | 407,947 |
| 2025-09-09 | 1,609.00 | 1,650.00 | 1,561.00 | 1,630.00 | 1,630.00 | 323,110 |
| 2025-09-08 | 1,644.00 | 1,676.00 | 1,618.00 | 1,633.00 | 1,633.00 | 251,999 |
| 2025-09-05 | 1,648.00 | 1,666.00 | 1,590.00 | 1,644.00 | 1,644.00 | 220,787 |
| 2025-09-04 | 1,615.00 | 1,700.00 | 1,606.00 | 1,620.00 | 1,620.00 | 283,269 |
| 2025-09-03 | 1,600.00 | 1,624.00 | 1,573.00 | 1,609.00 | 1,609.00 | 148,784 |
| 2025-09-02 | 1,635.00 | 1,660.00 | 1,590.00 | 1,608.00 | 1,608.00 | 141,305 |
| 2025-09-01 | 1,543.00 | 1,660.00 | 1,540.00 | 1,635.00 | 1,635.00 | 475,055 |
| 2025-08-29 | 1,557.00 | 1,594.00 | 1,498.00 | 1,540.00 | 1,540.00 | 136,213 |
| 2025-08-28 | 1,557.00 | 1,572.00 | 1,541.00 | 1,566.00 | 1,566.00 | 92,222 |
| 2025-08-27 | 1,580.00 | 1,580.00 | 1,533.00 | 1,557.00 | 1,557.00 | 109,834 |
| 2025-08-26 | 1,579.00 | 1,580.00 | 1,543.00 | 1,580.00 | 1,580.00 | 82,227 |
| 2025-08-25 | 1,619.00 | 1,619.00 | 1,548.00 | 1,579.00 | 1,579.00 | 112,443 |
| 2025-08-22 | 1,603.00 | 1,626.00 | 1,558.00 | 1,607.00 | 1,607.00 | 105,962 |
| 2025-08-21 | 1,615.00 | 1,635.00 | 1,576.00 | 1,615.00 | 1,615.00 | 158,562 |
| 2025-08-20 | 1,579.00 | 1,615.00 | 1,537.00 | 1,615.00 | 1,615.00 | 91,548 |
| 2025-08-19 | 1,552.00 | 1,672.00 | 1,536.00 | 1,590.00 | 1,590.00 | 446,244 |
| 2025-08-18 | 1,550.00 | 1,567.00 | 1,480.00 | 1,560.00 | 1,560.00 | 233,594 |
| 2025-08-14 | 1,570.00 | 1,570.00 | 1,525.00 | 1,539.00 | 1,539.00 | 81,315 |
| 2025-08-13 | 1,588.00 | 1,588.00 | 1,548.00 | 1,550.00 | 1,550.00 | 68,489 |
| 2025-08-12 | 1,556.00 | 1,600.00 | 1,556.00 | 1,570.00 | 1,570.00 | 81,200 |
| 2025-08-11 | 1,583.00 | 1,639.00 | 1,575.00 | 1,585.00 | 1,585.00 | 114,963 |
| 2025-08-08 | 1,630.00 | 1,644.00 | 1,600.00 | 1,606.00 | 1,606.00 | 76,536 |
| 2025-08-07 | 1,623.00 | 1,668.00 | 1,526.00 | 1,630.00 | 1,630.00 | 167,222 |
| 2025-08-06 | 1,678.00 | 1,678.00 | 1,623.00 | 1,623.00 | 1,623.00 | 115,823 |
| 2025-08-05 | 1,690.00 | 1,698.00 | 1,557.00 | 1,678.00 | 1,678.00 | 372,088 |
| 2025-08-04 | 1,557.00 | 1,690.00 | 1,557.00 | 1,677.00 | 1,677.00 | 365,465 |
| 2025-08-01 | 1,504.00 | 1,715.00 | 1,465.00 | 1,618.00 | 1,618.00 | 2,120,817 |
| 2025-07-31 | 1,519.00 | 1,570.00 | 1,499.00 | 1,504.00 | 1,504.00 | 126,969 |
| 2025-07-30 | 1,543.00 | 1,578.00 | 1,502.00 | 1,509.00 | 1,509.00 | 257,355 |
| 2025-07-29 | 1,601.00 | 1,601.00 | 1,536.00 | 1,580.00 | 1,580.00 | 164,789 |
| 2025-07-28 | 1,582.00 | 1,595.00 | 1,524.00 | 1,593.00 | 1,593.00 | 190,137 |
| 2025-07-25 | 1,561.00 | 1,613.00 | 1,548.00 | 1,590.00 | 1,590.00 | 132,515 |
| 2025-07-24 | 1,602.00 | 1,602.00 | 1,543.00 | 1,561.00 | 1,561.00 | 224,310 |
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.