Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,782.00 | 1,800.00 | 1,706.00 | 1,710.00 | 1,710.00 | 463,075 |
| 2025-04-22 | 1,771.00 | 1,813.00 | 1,692.00 | 1,782.00 | 1,782.00 | 541,020 |
| 2025-04-21 | 1,629.00 | 1,867.00 | 1,627.00 | 1,779.00 | 1,779.00 | 2,194,581 |
| 2025-04-18 | 1,627.00 | 1,634.00 | 1,578.00 | 1,605.00 | 1,605.00 | 333,448 |
| 2025-04-17 | 1,656.00 | 1,696.00 | 1,610.00 | 1,640.00 | 1,640.00 | 426,643 |
| 2025-04-16 | 1,760.00 | 1,794.00 | 1,600.00 | 1,696.00 | 1,696.00 | 787,803 |
| 2025-04-15 | 1,660.00 | 1,910.00 | 1,627.00 | 1,802.00 | 1,802.00 | 3,470,174 |
| 2025-04-14 | 1,369.00 | 1,640.00 | 1,355.00 | 1,624.00 | 1,624.00 | 2,278,939 |
| 2025-04-11 | 1,370.00 | 1,370.00 | 1,337.00 | 1,352.00 | 1,352.00 | 62,791 |
| 2025-04-10 | 1,331.00 | 1,375.00 | 1,316.00 | 1,371.00 | 1,371.00 | 76,995 |
| 2025-04-09 | 1,318.00 | 1,372.00 | 1,310.00 | 1,311.00 | 1,311.00 | 93,090 |
| 2025-04-08 | 1,324.00 | 1,349.00 | 1,316.00 | 1,347.00 | 1,347.00 | 116,971 |
| 2025-04-07 | 1,313.00 | 1,379.00 | 1,296.00 | 1,334.00 | 1,334.00 | 175,791 |
| 2025-04-04 | 1,344.00 | 1,380.00 | 1,344.00 | 1,362.00 | 1,362.00 | 95,661 |
| 2025-04-03 | 1,369.00 | 1,392.00 | 1,364.00 | 1,370.00 | 1,370.00 | 74,646 |
| 2025-04-02 | 1,399.00 | 1,420.00 | 1,340.00 | 1,383.00 | 1,383.00 | 119,603 |
| 2025-04-01 | 1,382.00 | 1,408.00 | 1,366.00 | 1,378.00 | 1,378.00 | 164,162 |
| 2025-03-31 | 1,405.00 | 1,425.00 | 1,343.00 | 1,397.00 | 1,397.00 | 128,381 |
| 2025-03-28 | 1,410.00 | 1,434.00 | 1,378.00 | 1,420.00 | 1,420.00 | 104,533 |
| 2025-03-27 | 1,450.00 | 1,450.00 | 1,388.00 | 1,410.00 | 1,410.00 | 211,112 |
| 2025-03-26 | 1,425.00 | 1,443.00 | 1,423.00 | 1,430.00 | 1,430.00 | 146,066 |
| 2025-03-25 | 1,388.00 | 1,460.00 | 1,388.00 | 1,425.00 | 1,425.00 | 243,437 |
| 2025-03-24 | 1,406.00 | 1,434.00 | 1,387.00 | 1,401.00 | 1,401.00 | 169,606 |
| 2025-03-21 | 1,367.00 | 1,415.00 | 1,345.00 | 1,410.00 | 1,410.00 | 209,229 |
| 2025-03-20 | 1,365.00 | 1,385.00 | 1,358.00 | 1,379.00 | 1,379.00 | 163,493 |
| 2025-03-19 | 1,378.00 | 1,381.00 | 1,306.00 | 1,380.00 | 1,380.00 | 183,296 |
| 2025-03-18 | 1,342.00 | 1,380.00 | 1,342.00 | 1,371.00 | 1,371.00 | 137,347 |
| 2025-03-17 | 1,372.00 | 1,377.00 | 1,350.00 | 1,356.00 | 1,356.00 | 66,959 |
| 2025-03-14 | 1,346.00 | 1,380.00 | 1,315.00 | 1,378.00 | 1,378.00 | 214,649 |
| 2025-03-13 | 1,340.00 | 1,375.00 | 1,260.00 | 1,346.00 | 1,346.00 | 270,802 |
| 2025-03-12 | 1,350.00 | 1,373.00 | 1,320.00 | 1,356.00 | 1,356.00 | 103,376 |
| 2025-03-11 | 1,310.00 | 1,400.00 | 1,310.00 | 1,365.00 | 1,365.00 | 354,548 |
| 2025-03-10 | 1,381.00 | 1,381.00 | 1,340.00 | 1,366.00 | 1,366.00 | 95,022 |
| 2025-03-07 | 1,365.00 | 1,368.00 | 1,344.00 | 1,366.00 | 1,366.00 | 84,183 |
| 2025-03-06 | 1,335.00 | 1,405.00 | 1,329.00 | 1,367.00 | 1,367.00 | 272,714 |
| 2025-03-05 | 1,382.00 | 1,382.00 | 1,348.00 | 1,378.00 | 1,378.00 | 200,262 |
| 2025-03-04 | 1,377.00 | 1,406.00 | 1,319.00 | 1,382.00 | 1,382.00 | 160,112 |
| 2025-02-28 | 1,385.00 | 1,415.00 | 1,360.00 | 1,377.00 | 1,377.00 | 100,297 |
| 2025-02-27 | 1,410.00 | 1,410.00 | 1,389.00 | 1,389.00 | 1,389.00 | 68,410 |
| 2025-02-26 | 1,396.00 | 1,418.00 | 1,392.00 | 1,410.00 | 1,410.00 | 198,205 |
| 2025-02-25 | 1,403.00 | 1,422.00 | 1,382.00 | 1,402.00 | 1,402.00 | 153,443 |
| 2025-02-24 | 1,414.00 | 1,420.00 | 1,385.00 | 1,402.00 | 1,402.00 | 122,662 |
| 2025-02-21 | 1,406.00 | 1,420.00 | 1,406.00 | 1,414.00 | 1,414.00 | 56,919 |
| 2025-02-20 | 1,412.00 | 1,432.00 | 1,408.00 | 1,411.00 | 1,411.00 | 188,536 |
| 2025-02-19 | 1,432.00 | 1,440.00 | 1,407.00 | 1,426.00 | 1,426.00 | 105,910 |
| 2025-02-18 | 1,396.00 | 1,428.00 | 1,390.00 | 1,419.00 | 1,419.00 | 108,284 |
| 2025-02-17 | 1,415.00 | 1,426.00 | 1,343.00 | 1,396.00 | 1,396.00 | 145,567 |
| 2025-02-14 | 1,442.00 | 1,442.00 | 1,405.00 | 1,422.00 | 1,422.00 | 113,768 |
| 2025-02-13 | 1,433.00 | 1,446.00 | 1,411.00 | 1,422.00 | 1,422.00 | 187,143 |
| 2025-02-12 | 1,489.00 | 1,489.00 | 1,423.00 | 1,433.00 | 1,433.00 | 249,895 |
| 2025-02-11 | 1,490.00 | 1,505.00 | 1,469.00 | 1,472.00 | 1,472.00 | 106,164 |
| 2025-02-10 | 1,476.00 | 1,508.00 | 1,465.00 | 1,488.00 | 1,488.00 | 137,599 |
| 2025-02-07 | 1,500.00 | 1,521.00 | 1,472.00 | 1,490.00 | 1,490.00 | 124,623 |
| 2025-02-06 | 1,514.00 | 1,515.00 | 1,492.00 | 1,500.00 | 1,500.00 | 65,985 |
| 2025-02-05 | 1,490.00 | 1,527.00 | 1,490.00 | 1,507.00 | 1,507.00 | 59,401 |
| 2025-02-04 | 1,492.00 | 1,571.00 | 1,492.00 | 1,505.00 | 1,505.00 | 121,673 |
| 2025-02-03 | 1,470.00 | 1,531.00 | 1,407.00 | 1,492.00 | 1,492.00 | 361,281 |
| 2025-01-31 | 1,505.00 | 1,518.00 | 1,450.00 | 1,459.00 | 1,459.00 | 192,628 |
| 2025-01-24 | 1,510.00 | 1,540.00 | 1,500.00 | 1,504.00 | 1,504.00 | 145,058 |
| 2025-01-23 | 1,531.00 | 1,544.00 | 1,514.00 | 1,525.00 | 1,525.00 | 52,061 |
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.