Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,560.00 | 1,583.00 | 1,524.00 | 1,531.00 | 1,531.00 | 140,073 |
| 2025-01-21 | 1,615.00 | 1,615.00 | 1,563.00 | 1,563.00 | 1,563.00 | 79,687 |
| 2025-01-20 | 1,587.00 | 1,599.00 | 1,562.00 | 1,595.00 | 1,595.00 | 58,588 |
| 2025-01-17 | 1,561.00 | 1,605.00 | 1,561.00 | 1,596.00 | 1,596.00 | 129,438 |
| 2025-01-16 | 1,590.00 | 1,606.00 | 1,577.00 | 1,597.00 | 1,597.00 | 169,632 |
| 2025-01-15 | 1,577.00 | 1,601.00 | 1,563.00 | 1,590.00 | 1,590.00 | 41,502 |
| 2025-01-14 | 1,538.00 | 1,610.00 | 1,525.00 | 1,601.00 | 1,601.00 | 184,484 |
| 2025-01-13 | 1,602.00 | 1,614.00 | 1,536.00 | 1,538.00 | 1,538.00 | 222,868 |
| 2025-01-10 | 1,532.00 | 1,655.00 | 1,518.00 | 1,618.00 | 1,618.00 | 642,389 |
| 2025-01-09 | 1,528.00 | 1,533.00 | 1,517.00 | 1,524.00 | 1,524.00 | 74,198 |
| 2025-01-08 | 1,530.00 | 1,546.00 | 1,522.00 | 1,528.00 | 1,528.00 | 99,607 |
| 2025-01-07 | 1,539.00 | 1,551.00 | 1,524.00 | 1,529.00 | 1,529.00 | 73,276 |
| 2025-01-06 | 1,541.00 | 1,557.00 | 1,510.00 | 1,539.00 | 1,539.00 | 163,246 |
| 2025-01-03 | 1,533.00 | 1,548.00 | 1,500.00 | 1,534.00 | 1,534.00 | 146,933 |
| 2025-01-02 | 1,541.00 | 1,562.00 | 1,529.00 | 1,533.00 | 1,533.00 | 116,907 |
| 2024-12-30 | 1,627.00 | 1,645.00 | 1,540.00 | 1,541.00 | 1,541.00 | 320,486 |
| 2024-12-27 | 1,598.00 | 1,710.00 | 1,598.00 | 1,648.00 | 1,648.00 | 481,021 |
| 2024-12-26 | 1,613.00 | 1,680.00 | 1,602.00 | 1,655.00 | 1,655.00 | 319,638 |
| 2024-12-24 | 1,733.00 | 1,733.00 | 1,607.00 | 1,629.00 | 1,629.00 | 265,670 |
| 2024-12-23 | 1,657.00 | 1,758.00 | 1,639.00 | 1,701.00 | 1,701.00 | 410,585 |
| 2024-12-20 | 1,653.00 | 1,669.00 | 1,624.00 | 1,657.00 | 1,657.00 | 126,686 |
| 2024-12-19 | 1,614.00 | 1,673.00 | 1,588.00 | 1,653.00 | 1,653.00 | 173,225 |
| 2024-12-18 | 1,675.00 | 1,690.00 | 1,610.00 | 1,620.00 | 1,620.00 | 104,967 |
| 2024-12-17 | 1,704.00 | 1,704.00 | 1,650.00 | 1,675.00 | 1,675.00 | 104,803 |
| 2024-12-16 | 1,720.00 | 1,739.00 | 1,690.00 | 1,690.00 | 1,690.00 | 223,353 |
| 2024-12-13 | 1,705.00 | 1,770.00 | 1,665.00 | 1,720.00 | 1,720.00 | 747,019 |
| 2024-12-12 | 1,711.00 | 1,711.00 | 1,650.00 | 1,670.00 | 1,670.00 | 194,911 |
| 2024-12-11 | 1,602.00 | 1,749.00 | 1,586.00 | 1,695.00 | 1,695.00 | 510,088 |
| 2024-12-10 | 1,550.00 | 1,620.00 | 1,541.00 | 1,595.00 | 1,595.00 | 192,214 |
| 2024-12-09 | 1,600.00 | 1,601.00 | 1,501.00 | 1,550.00 | 1,550.00 | 250,505 |
| 2024-12-06 | 1,690.00 | 1,690.00 | 1,577.00 | 1,640.00 | 1,640.00 | 360,173 |
| 2024-12-05 | 1,643.00 | 1,688.00 | 1,589.00 | 1,671.00 | 1,671.00 | 518,601 |
| 2024-12-04 | 1,550.00 | 1,664.00 | 1,550.00 | 1,643.00 | 1,643.00 | 933,769 |
| 2024-12-03 | 1,505.00 | 1,597.00 | 1,503.00 | 1,590.00 | 1,590.00 | 439,332 |
| 2024-12-02 | 1,470.00 | 1,530.00 | 1,421.00 | 1,505.00 | 1,505.00 | 656,450 |
| 2024-11-29 | 1,497.00 | 1,523.00 | 1,455.00 | 1,469.00 | 1,469.00 | 227,957 |
| 2024-11-28 | 1,496.00 | 1,538.00 | 1,485.00 | 1,506.00 | 1,506.00 | 169,628 |
| 2024-11-27 | 1,507.00 | 1,507.00 | 1,469.00 | 1,500.00 | 1,500.00 | 215,508 |
| 2024-11-26 | 1,481.00 | 1,523.00 | 1,480.00 | 1,494.00 | 1,494.00 | 229,697 |
| 2024-11-25 | 1,508.00 | 1,518.00 | 1,474.00 | 1,494.00 | 1,494.00 | 312,693 |
| 2024-11-22 | 1,565.00 | 1,572.00 | 1,495.00 | 1,524.00 | 1,524.00 | 458,327 |
| 2024-11-21 | 1,516.00 | 1,597.00 | 1,507.00 | 1,575.00 | 1,575.00 | 432,610 |
| 2024-11-20 | 1,507.00 | 1,567.00 | 1,500.00 | 1,516.00 | 1,516.00 | 258,316 |
| 2024-11-19 | 1,490.00 | 1,523.00 | 1,480.00 | 1,507.00 | 1,507.00 | 309,594 |
| 2024-11-18 | 1,510.00 | 1,547.00 | 1,497.00 | 1,521.00 | 1,521.00 | 171,756 |
| 2024-11-15 | 1,525.00 | 1,565.00 | 1,440.00 | 1,522.00 | 1,522.00 | 423,628 |
| 2024-11-14 | 1,501.00 | 1,538.00 | 1,428.00 | 1,525.00 | 1,525.00 | 590,807 |
| 2024-11-13 | 1,549.00 | 1,570.00 | 1,510.00 | 1,529.00 | 1,529.00 | 168,530 |
| 2024-11-12 | 1,601.00 | 1,619.00 | 1,485.00 | 1,560.00 | 1,560.00 | 811,632 |
| 2024-11-11 | 1,728.00 | 1,775.00 | 1,620.00 | 1,629.00 | 1,629.00 | 848,534 |
| 2024-11-08 | 1,579.00 | 1,815.00 | 1,577.00 | 1,729.00 | 1,729.00 | 1,969,966 |
| 2024-11-07 | 1,599.00 | 1,602.00 | 1,567.00 | 1,584.00 | 1,584.00 | 98,154 |
| 2024-11-06 | 1,598.00 | 1,631.00 | 1,594.00 | 1,599.00 | 1,599.00 | 181,336 |
| 2024-11-05 | 1,634.00 | 1,634.00 | 1,588.00 | 1,615.00 | 1,615.00 | 201,126 |
| 2024-11-04 | 1,591.00 | 1,642.00 | 1,576.00 | 1,616.00 | 1,616.00 | 172,463 |
| 2024-11-01 | 1,654.00 | 1,660.00 | 1,543.00 | 1,591.00 | 1,591.00 | 754,571 |
| 2024-10-31 | 1,704.00 | 1,715.00 | 1,661.00 | 1,663.00 | 1,663.00 | 297,075 |
| 2024-10-30 | 1,717.00 | 1,717.00 | 1,678.00 | 1,704.00 | 1,704.00 | 226,015 |
| 2024-10-29 | 1,745.00 | 1,745.00 | 1,690.00 | 1,700.00 | 1,700.00 | 184,209 |
| 2024-10-28 | 1,708.00 | 1,731.00 | 1,695.00 | 1,719.00 | 1,719.00 | 182,769 |
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.