Daiyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,708.00 | 1,731.00 | 1,695.00 | 1,719.00 | 1,719.00 | 182,769 |
| 2024-10-25 | 1,715.00 | 1,766.00 | 1,696.00 | 1,708.00 | 1,708.00 | 292,333 |
| 2024-10-24 | 1,680.00 | 1,704.00 | 1,655.00 | 1,700.00 | 1,700.00 | 115,161 |
| 2024-10-23 | 1,647.00 | 1,714.00 | 1,647.00 | 1,680.00 | 1,680.00 | 204,317 |
| 2024-10-22 | 1,700.00 | 1,740.00 | 1,667.00 | 1,667.00 | 1,667.00 | 201,757 |
| 2024-10-21 | 1,723.00 | 1,790.00 | 1,704.00 | 1,704.00 | 1,704.00 | 224,301 |
| 2024-10-18 | 1,750.00 | 1,760.00 | 1,723.00 | 1,723.00 | 1,723.00 | 203,943 |
| 2024-10-17 | 1,750.00 | 1,788.00 | 1,750.00 | 1,755.00 | 1,755.00 | 243,057 |
| 2024-10-16 | 1,797.00 | 1,802.00 | 1,740.00 | 1,755.00 | 1,755.00 | 350,437 |
| 2024-10-15 | 1,733.00 | 2,100.00 | 1,716.00 | 1,800.00 | 1,800.00 | 2,167,690 |
| 2024-10-14 | 1,787.00 | 1,790.00 | 1,740.00 | 1,749.00 | 1,749.00 | 262,664 |
| 2024-10-11 | 1,789.00 | 1,832.00 | 1,740.00 | 1,786.00 | 1,786.00 | 624,127 |
| 2024-10-10 | 1,730.00 | 1,785.00 | 1,696.00 | 1,772.00 | 1,772.00 | 417,134 |
| 2024-10-08 | 1,685.00 | 1,741.00 | 1,670.00 | 1,726.00 | 1,726.00 | 385,312 |
| 2024-10-07 | 1,644.00 | 1,744.00 | 1,615.00 | 1,685.00 | 1,685.00 | 774,016 |
| 2024-10-04 | 1,729.00 | 1,740.00 | 1,621.00 | 1,621.00 | 1,621.00 | 876,253 |
| 2024-10-02 | 1,740.00 | 1,755.00 | 1,704.00 | 1,730.00 | 1,730.00 | 336,126 |
| 2024-09-30 | 1,775.00 | 1,780.00 | 1,739.00 | 1,740.00 | 1,740.00 | 501,083 |
| 2024-09-27 | 1,828.00 | 1,835.00 | 1,770.00 | 1,784.00 | 1,784.00 | 1,245,309 |
| 2024-09-26 | 1,742.00 | 1,916.00 | 1,725.00 | 1,773.00 | 1,773.00 | 2,472,976 |
| 2024-09-25 | 1,865.00 | 1,865.00 | 1,735.00 | 1,748.00 | 1,748.00 | 1,992,020 |
| 2024-09-24 | 1,889.00 | 1,907.00 | 1,711.00 | 1,822.00 | 1,822.00 | 5,096,365 |
| 2024-09-23 | 1,983.00 | 1,990.00 | 1,880.00 | 1,882.00 | 1,882.00 | 797,893 |
| 2024-09-20 | 2,330.00 | 2,330.00 | 1,972.00 | 1,983.00 | 1,983.00 | 2,177,175 |
| 2024-09-19 | 2,360.00 | 2,505.00 | 2,250.00 | 2,275.00 | 2,275.00 | 3,480,202 |
| 2024-09-13 | 2,030.00 | 2,450.00 | 2,030.00 | 2,360.00 | 2,360.00 | 7,861,441 |
| 2024-09-12 | 1,810.00 | 1,995.00 | 1,801.00 | 1,995.00 | 1,995.00 | 323,444 |
| 2024-09-11 | 1,788.00 | 1,845.00 | 1,767.00 | 1,827.00 | 1,827.00 | 124,132 |
| 2024-09-10 | 1,810.00 | 1,853.00 | 1,648.00 | 1,807.00 | 1,807.00 | 489,271 |
| 2024-09-09 | 1,823.00 | 1,878.00 | 1,765.00 | 1,810.00 | 1,810.00 | 100,775 |
| 2024-09-06 | 1,799.00 | 2,000.00 | 1,700.00 | 1,822.00 | 1,822.00 | 537,768 |
| 2024-09-05 | 1,968.00 | 1,968.00 | 1,850.00 | 1,850.00 | 1,850.00 | 187,830 |
| 2024-09-04 | 1,876.00 | 2,045.00 | 1,876.00 | 1,889.00 | 1,889.00 | 224,527 |
| 2024-09-03 | 2,040.00 | 2,040.00 | 1,977.00 | 1,995.00 | 1,995.00 | 166,195 |
| 2024-09-02 | 2,060.00 | 2,085.00 | 1,987.00 | 2,030.00 | 2,030.00 | 302,609 |
| 2024-08-30 | 2,035.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | 130,788 |
| 2024-08-29 | 2,145.00 | 2,160.00 | 2,010.00 | 2,035.00 | 2,035.00 | 373,448 |
| 2024-08-28 | 2,075.00 | 2,160.00 | 2,050.00 | 2,140.00 | 2,140.00 | 279,675 |
| 2024-08-27 | 2,060.00 | 2,090.00 | 2,025.00 | 2,080.00 | 2,080.00 | 229,118 |
| 2024-08-26 | 2,095.00 | 2,165.00 | 2,015.00 | 2,050.00 | 2,050.00 | 310,874 |
| 2024-08-23 | 2,145.00 | 2,160.00 | 2,050.00 | 2,090.00 | 2,090.00 | 282,094 |
| 2024-08-22 | 2,225.00 | 2,230.00 | 2,145.00 | 2,145.00 | 2,145.00 | 325,057 |
| 2024-08-21 | 2,200.00 | 2,240.00 | 2,090.00 | 2,210.00 | 2,210.00 | 402,936 |
| 2024-08-20 | 2,100.00 | 2,225.00 | 2,005.00 | 2,225.00 | 2,225.00 | 760,052 |
| 2024-08-19 | 2,130.00 | 2,150.00 | 2,000.00 | 2,110.00 | 2,110.00 | 443,359 |
| 2024-08-16 | 2,340.00 | 2,370.00 | 2,110.00 | 2,110.00 | 2,110.00 | 537,571 |
| 2024-08-14 | 2,290.00 | 2,375.00 | 2,220.00 | 2,275.00 | 2,275.00 | 514,053 |
| 2024-08-13 | 2,240.00 | 2,270.00 | 2,150.00 | 2,260.00 | 2,260.00 | 240,908 |
| 2024-08-12 | 2,200.00 | 2,270.00 | 2,145.00 | 2,260.00 | 2,260.00 | 267,202 |
| 2024-08-09 | 2,185.00 | 2,315.00 | 2,185.00 | 2,190.00 | 2,190.00 | 441,099 |
| 2024-08-08 | 2,380.00 | 2,380.00 | 2,160.00 | 2,180.00 | 2,180.00 | 633,833 |
| 2024-08-07 | 2,265.00 | 2,350.00 | 2,250.00 | 2,305.00 | 2,305.00 | 371,101 |
| 2024-08-06 | 2,020.00 | 2,395.00 | 2,020.00 | 2,300.00 | 2,300.00 | 862,239 |
| 2024-08-05 | 2,120.00 | 2,230.00 | 1,950.00 | 2,150.00 | 2,150.00 | 851,690 |
| 2024-08-02 | 2,210.00 | 2,275.00 | 2,095.00 | 2,105.00 | 2,105.00 | 457,403 |
| 2024-08-01 | 2,135.00 | 2,270.00 | 2,130.00 | 2,230.00 | 2,230.00 | 839,950 |
| 2024-07-31 | 2,345.00 | 2,350.00 | 2,085.00 | 2,155.00 | 2,155.00 | 1,219,078 |
| 2024-07-30 | 2,310.00 | 2,520.00 | 2,240.00 | 2,270.00 | 2,270.00 | 2,736,901 |
| 2024-07-29 | 2,090.00 | 2,545.00 | 2,070.00 | 2,240.00 | 2,240.00 | 9,228,588 |
| 2024-07-26 | 1,654.00 | 2,150.00 | 1,570.00 | 2,090.00 | 2,090.00 | 9,788,624 |
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.