Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,500.00 | 15,500.00 | 15,300.00 | 15,350.00 | 14,392.57 | 10,290 |
| 2024-07-23 | 15,520.00 | 15,720.00 | 15,390.00 | 15,390.00 | 14,430.08 | 17,907 |
| 2024-07-22 | 15,630.00 | 15,760.00 | 15,500.00 | 15,640.00 | 14,664.49 | 13,403 |
| 2024-07-19 | 15,780.00 | 15,880.00 | 15,690.00 | 15,710.00 | 14,730.12 | 19,869 |
| 2024-07-18 | 15,800.00 | 15,940.00 | 15,790.00 | 15,850.00 | 14,861.39 | 13,970 |
| 2024-07-17 | 15,910.00 | 16,010.00 | 15,910.00 | 15,920.00 | 14,927.02 | 8,516 |
| 2024-07-16 | 16,020.00 | 16,090.00 | 15,920.00 | 15,990.00 | 14,992.66 | 7,045 |
| 2024-07-15 | 16,150.00 | 16,160.00 | 16,000.00 | 16,020.00 | 15,020.78 | 3,857 |
| 2024-07-12 | 15,960.00 | 16,070.00 | 15,940.00 | 15,980.00 | 14,983.28 | 3,257 |
| 2024-07-11 | 16,030.00 | 16,140.00 | 15,960.00 | 15,960.00 | 14,964.53 | 7,088 |
| 2024-07-10 | 15,950.00 | 16,140.00 | 15,950.00 | 16,040.00 | 15,039.54 | 11,197 |
| 2024-07-09 | 15,870.00 | 16,050.00 | 15,870.00 | 16,000.00 | 15,002.03 | 3,574 |
| 2024-07-08 | 15,850.00 | 15,970.00 | 15,800.00 | 15,930.00 | 14,936.40 | 3,227 |
| 2024-07-05 | 15,940.00 | 15,990.00 | 15,800.00 | 15,850.00 | 14,861.39 | 17,699 |
| 2024-07-04 | 15,800.00 | 16,130.00 | 15,800.00 | 15,980.00 | 14,983.28 | 12,829 |
| 2024-07-03 | 15,950.00 | 16,040.00 | 15,820.00 | 15,850.00 | 14,861.39 | 11,680 |
| 2024-07-02 | 16,040.00 | 16,240.00 | 15,890.00 | 15,920.00 | 14,927.02 | 19,916 |
| 2024-07-01 | 16,100.00 | 16,150.00 | 16,060.00 | 16,100.00 | 15,095.79 | 8,651 |
| 2024-06-28 | 16,120.00 | 16,270.00 | 16,110.00 | 16,120.00 | 15,114.55 | 6,483 |
| 2024-06-27 | 16,220.00 | 16,250.00 | 16,100.00 | 16,120.00 | 15,114.55 | 9,783 |
| 2024-06-26 | 16,170.00 | 16,320.00 | 16,150.00 | 16,220.00 | 15,208.31 | 5,210 |
| 2024-06-25 | 16,130.00 | 16,300.00 | 16,110.00 | 16,160.00 | 15,152.05 | 10,550 |
| 2024-06-24 | 16,330.00 | 16,370.00 | 16,140.00 | 16,160.00 | 15,152.05 | 17,646 |
| 2024-06-21 | 16,430.00 | 16,480.00 | 16,300.00 | 16,370.00 | 15,348.95 | 14,229 |
| 2024-06-20 | 16,450.00 | 16,580.00 | 16,450.00 | 16,490.00 | 15,461.47 | 9,906 |
| 2024-06-19 | 16,560.00 | 16,710.00 | 16,400.00 | 16,520.00 | 15,489.60 | 35,489 |
| 2024-06-18 | 16,640.00 | 16,740.00 | 16,560.00 | 16,600.00 | 15,564.61 | 10,168 |
| 2024-06-17 | 16,320.00 | 16,790.00 | 16,300.00 | 16,720.00 | 15,677.12 | 38,110 |
| 2024-06-14 | 16,420.00 | 16,550.00 | 16,340.00 | 16,400.00 | 15,377.08 | 7,079 |
| 2024-06-13 | 16,520.00 | 16,520.00 | 16,400.00 | 16,420.00 | 15,395.84 | 8,318 |
| 2024-06-12 | 16,450.00 | 16,590.00 | 16,270.00 | 16,380.00 | 15,358.33 | 14,811 |
| 2024-06-11 | 16,500.00 | 16,570.00 | 16,400.00 | 16,530.00 | 15,498.97 | 6,068 |
| 2024-06-10 | 16,510.00 | 16,590.00 | 16,370.00 | 16,540.00 | 15,508.35 | 23,291 |
| 2024-06-07 | 16,500.00 | 16,690.00 | 16,460.00 | 16,510.00 | 15,480.22 | 9,526 |
| 2024-06-05 | 16,510.00 | 16,640.00 | 16,440.00 | 16,510.00 | 15,480.22 | 10,445 |
| 2024-06-04 | 16,490.00 | 16,680.00 | 16,490.00 | 16,600.00 | 15,564.61 | 17,171 |
| 2024-06-03 | 16,290.00 | 16,690.00 | 16,280.00 | 16,600.00 | 15,564.61 | 22,491 |
| 2024-05-31 | 16,260.00 | 16,420.00 | 16,260.00 | 16,280.00 | 15,264.57 | 7,488 |
| 2024-05-30 | 16,300.00 | 16,450.00 | 16,200.00 | 16,280.00 | 15,264.57 | 15,702 |
| 2024-05-29 | 16,440.00 | 16,560.00 | 16,300.00 | 16,300.00 | 15,283.32 | 18,725 |
| 2024-05-28 | 16,390.00 | 16,590.00 | 16,390.00 | 16,440.00 | 15,414.59 | 9,050 |
| 2024-05-27 | 16,520.00 | 16,570.00 | 16,360.00 | 16,440.00 | 15,414.59 | 24,366 |
| 2024-05-24 | 16,450.00 | 16,690.00 | 16,450.00 | 16,510.00 | 15,480.22 | 7,895 |
| 2024-05-23 | 16,470.00 | 16,660.00 | 16,400.00 | 16,570.00 | 15,536.48 | 19,728 |
| 2024-05-22 | 16,500.00 | 16,610.00 | 16,450.00 | 16,470.00 | 15,442.72 | 16,142 |
| 2024-05-21 | 16,620.00 | 16,710.00 | 16,530.00 | 16,530.00 | 15,498.97 | 16,790 |
| 2024-05-20 | 16,780.00 | 16,870.00 | 16,640.00 | 16,670.00 | 15,630.24 | 26,242 |
| 2024-05-17 | 16,860.00 | 17,060.00 | 16,800.00 | 16,800.00 | 15,752.13 | 11,152 |
| 2024-05-16 | 16,850.00 | 17,050.00 | 16,740.00 | 16,900.00 | 15,845.90 | 19,355 |
| 2024-05-14 | 16,670.00 | 16,900.00 | 16,670.00 | 16,750.00 | 15,705.25 | 15,166 |
| 2024-05-13 | 16,760.00 | 16,930.00 | 16,690.00 | 16,730.00 | 15,686.50 | 20,423 |
| 2024-05-10 | 16,970.00 | 17,090.00 | 16,810.00 | 16,860.00 | 15,808.39 | 18,975 |
| 2024-05-09 | 17,120.00 | 17,120.00 | 16,920.00 | 16,960.00 | 15,902.15 | 11,874 |
| 2024-05-08 | 16,980.00 | 17,120.00 | 16,890.00 | 17,000.00 | 15,939.66 | 18,813 |
| 2024-05-07 | 17,080.00 | 17,180.00 | 17,000.00 | 17,010.00 | 15,949.04 | 21,997 |
| 2024-05-03 | 17,020.00 | 17,060.00 | 16,940.00 | 16,990.00 | 15,930.28 | 11,889 |
| 2024-05-02 | 16,860.00 | 17,040.00 | 16,860.00 | 16,970.00 | 15,911.53 | 11,275 |
| 2024-04-30 | 16,910.00 | 17,080.00 | 16,890.00 | 16,990.00 | 15,930.28 | 15,201 |
| 2024-04-29 | 16,900.00 | 17,070.00 | 16,890.00 | 16,910.00 | 15,855.27 | 18,119 |
| 2024-04-26 | 16,850.00 | 16,990.00 | 16,770.00 | 16,890.00 | 15,836.52 | 25,438 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 475.0000 KRW |
| 2024-12-27 | 420.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.