Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,600.00 | 1,636.00 | 1,600.00 | 1,602.00 | 1,602.00 | 186,023 |
| 2025-07-22 | 1,604.00 | 1,623.00 | 1,593.00 | 1,600.00 | 1,600.00 | 109,333 |
| 2025-07-21 | 1,616.00 | 1,628.00 | 1,602.00 | 1,612.00 | 1,612.00 | 146,820 |
| 2025-07-18 | 1,618.00 | 1,619.00 | 1,596.00 | 1,616.00 | 1,616.00 | 165,828 |
| 2025-07-17 | 1,618.00 | 1,633.00 | 1,593.00 | 1,618.00 | 1,618.00 | 152,884 |
| 2025-07-16 | 1,658.00 | 1,659.00 | 1,609.00 | 1,617.00 | 1,617.00 | 152,434 |
| 2025-07-15 | 1,634.00 | 1,665.00 | 1,632.00 | 1,644.00 | 1,644.00 | 114,612 |
| 2025-07-14 | 1,654.00 | 1,669.00 | 1,622.00 | 1,634.00 | 1,634.00 | 166,745 |
| 2025-07-11 | 1,628.00 | 1,660.00 | 1,620.00 | 1,637.00 | 1,637.00 | 189,834 |
| 2025-07-10 | 1,676.00 | 1,713.00 | 1,627.00 | 1,627.00 | 1,627.00 | 270,035 |
| 2025-07-09 | 1,700.00 | 1,708.00 | 1,683.00 | 1,693.00 | 1,693.00 | 80,005 |
| 2025-07-08 | 1,696.00 | 1,729.00 | 1,685.00 | 1,699.00 | 1,699.00 | 54,364 |
| 2025-07-07 | 1,679.00 | 1,699.00 | 1,679.00 | 1,696.00 | 1,696.00 | 60,518 |
| 2025-07-04 | 1,690.00 | 1,700.00 | 1,671.00 | 1,693.00 | 1,693.00 | 54,441 |
| 2025-07-03 | 1,676.00 | 1,719.00 | 1,634.00 | 1,690.00 | 1,690.00 | 224,181 |
| 2025-07-02 | 1,694.00 | 1,703.00 | 1,672.00 | 1,673.00 | 1,673.00 | 104,051 |
| 2025-07-01 | 1,715.00 | 1,730.00 | 1,671.00 | 1,697.00 | 1,697.00 | 133,812 |
| 2025-06-30 | 1,720.00 | 1,724.00 | 1,670.00 | 1,670.00 | 1,670.00 | 106,060 |
| 2025-06-27 | 1,689.00 | 1,720.00 | 1,657.00 | 1,720.00 | 1,720.00 | 185,890 |
| 2025-06-26 | 1,715.00 | 1,747.00 | 1,673.00 | 1,689.00 | 1,689.00 | 410,785 |
| 2025-06-25 | 1,692.00 | 1,727.00 | 1,673.00 | 1,716.00 | 1,716.00 | 152,658 |
| 2025-06-24 | 1,607.00 | 1,726.00 | 1,607.00 | 1,692.00 | 1,692.00 | 382,410 |
| 2025-06-23 | 1,730.00 | 1,739.00 | 1,682.00 | 1,690.00 | 1,690.00 | 257,476 |
| 2025-06-20 | 1,730.00 | 1,752.00 | 1,720.00 | 1,730.00 | 1,730.00 | 76,549 |
| 2025-06-19 | 1,765.00 | 1,768.00 | 1,721.00 | 1,748.00 | 1,748.00 | 99,133 |
| 2025-06-18 | 1,752.00 | 1,768.00 | 1,738.00 | 1,764.00 | 1,764.00 | 146,597 |
| 2025-06-17 | 1,744.00 | 1,755.00 | 1,713.00 | 1,741.00 | 1,741.00 | 186,555 |
| 2025-06-16 | 1,760.00 | 1,760.00 | 1,708.00 | 1,744.00 | 1,744.00 | 187,220 |
| 2025-06-13 | 1,715.00 | 1,743.00 | 1,700.00 | 1,725.00 | 1,725.00 | 186,313 |
| 2025-06-12 | 1,760.00 | 1,765.00 | 1,713.00 | 1,724.00 | 1,724.00 | 354,434 |
| 2025-06-11 | 1,818.00 | 1,818.00 | 1,750.00 | 1,765.00 | 1,765.00 | 224,484 |
| 2025-06-10 | 1,827.00 | 1,827.00 | 1,778.00 | 1,795.00 | 1,795.00 | 113,756 |
| 2025-06-09 | 1,851.00 | 1,888.00 | 1,760.00 | 1,807.00 | 1,807.00 | 286,217 |
| 2025-06-05 | 1,863.00 | 1,935.00 | 1,837.00 | 1,847.00 | 1,847.00 | 218,744 |
| 2025-06-04 | 1,750.00 | 1,916.00 | 1,750.00 | 1,901.00 | 1,901.00 | 499,655 |
| 2025-06-02 | 1,771.00 | 1,937.00 | 1,720.00 | 1,764.00 | 1,764.00 | 406,407 |
| 2025-05-30 | 1,750.00 | 1,785.00 | 1,730.00 | 1,771.00 | 1,771.00 | 95,806 |
| 2025-05-29 | 1,721.00 | 1,789.00 | 1,721.00 | 1,750.00 | 1,750.00 | 228,785 |
| 2025-05-28 | 1,756.00 | 1,788.00 | 1,690.00 | 1,721.00 | 1,721.00 | 221,184 |
| 2025-05-27 | 1,796.00 | 1,815.00 | 1,721.00 | 1,756.00 | 1,756.00 | 170,633 |
| 2025-05-26 | 1,820.00 | 1,965.00 | 1,794.00 | 1,815.00 | 1,815.00 | 360,462 |
| 2025-05-23 | 1,690.00 | 1,920.00 | 1,667.00 | 1,815.00 | 1,815.00 | 891,289 |
| 2025-05-22 | 1,665.00 | 1,715.00 | 1,660.00 | 1,669.00 | 1,669.00 | 135,003 |
| 2025-05-21 | 1,684.00 | 1,718.00 | 1,663.00 | 1,665.00 | 1,665.00 | 178,978 |
| 2025-05-20 | 1,688.00 | 1,804.00 | 1,688.00 | 1,695.00 | 1,695.00 | 153,036 |
| 2025-05-19 | 1,700.00 | 1,797.00 | 1,698.00 | 1,705.00 | 1,705.00 | 185,019 |
| 2025-05-16 | 1,760.00 | 1,760.00 | 1,698.00 | 1,700.00 | 1,700.00 | 86,771 |
| 2025-05-15 | 1,728.00 | 1,800.00 | 1,683.00 | 1,751.00 | 1,751.00 | 219,432 |
| 2025-05-14 | 1,810.00 | 1,814.00 | 1,720.00 | 1,728.00 | 1,728.00 | 225,860 |
| 2025-05-13 | 1,794.00 | 1,818.00 | 1,763.00 | 1,796.00 | 1,796.00 | 142,581 |
| 2025-05-12 | 1,782.00 | 1,819.00 | 1,740.00 | 1,794.00 | 1,794.00 | 300,217 |
| 2025-05-09 | 1,703.00 | 1,815.00 | 1,684.00 | 1,757.00 | 1,757.00 | 451,990 |
| 2025-05-08 | 1,715.00 | 1,730.00 | 1,679.00 | 1,703.00 | 1,703.00 | 238,915 |
| 2025-05-07 | 1,741.00 | 1,872.00 | 1,703.00 | 1,744.00 | 1,744.00 | 324,015 |
| 2025-05-02 | 1,801.00 | 1,803.00 | 1,720.00 | 1,741.00 | 1,741.00 | 255,921 |
| 2025-04-30 | 1,865.00 | 1,885.00 | 1,800.00 | 1,801.00 | 1,801.00 | 291,809 |
| 2025-04-29 | 1,831.00 | 1,900.00 | 1,801.00 | 1,865.00 | 1,865.00 | 331,055 |
| 2025-04-28 | 1,929.00 | 1,998.00 | 1,811.00 | 1,829.00 | 1,829.00 | 647,335 |
| 2025-04-25 | 1,674.00 | 1,940.00 | 1,674.00 | 1,920.00 | 1,920.00 | 2,023,939 |
| 2025-04-24 | 1,750.00 | 1,750.00 | 1,655.00 | 1,676.00 | 1,676.00 | 225,931 |
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.