Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16,850.00 | 16,890.00 | 16,720.00 | 16,800.00 | 15,752.13 | 19,387 |
| 2024-04-24 | 16,700.00 | 16,820.00 | 16,670.00 | 16,800.00 | 15,752.13 | 16,621 |
| 2024-04-23 | 16,800.00 | 16,910.00 | 16,650.00 | 16,750.00 | 15,705.25 | 21,482 |
| 2024-04-22 | 16,840.00 | 16,850.00 | 16,590.00 | 16,700.00 | 15,658.37 | 37,310 |
| 2024-04-19 | 16,600.00 | 17,800.00 | 16,360.00 | 16,830.00 | 15,780.26 | 270,826 |
| 2024-04-18 | 16,350.00 | 16,770.00 | 16,350.00 | 16,600.00 | 15,564.61 | 10,466 |
| 2024-04-17 | 16,250.00 | 16,490.00 | 16,200.00 | 16,350.00 | 15,330.20 | 12,658 |
| 2024-04-16 | 16,230.00 | 16,410.00 | 16,100.00 | 16,300.00 | 15,283.32 | 29,540 |
| 2024-04-15 | 16,450.00 | 16,600.00 | 16,290.00 | 16,410.00 | 15,386.46 | 28,982 |
| 2024-04-12 | 16,490.00 | 16,700.00 | 16,490.00 | 16,650.00 | 15,611.49 | 17,079 |
| 2024-04-11 | 16,500.00 | 16,650.00 | 16,350.00 | 16,490.00 | 15,461.47 | 23,119 |
| 2024-04-09 | 16,610.00 | 16,830.00 | 16,610.00 | 16,650.00 | 15,611.49 | 22,038 |
| 2024-04-08 | 16,750.00 | 16,780.00 | 16,560.00 | 16,730.00 | 15,686.50 | 20,215 |
| 2024-04-05 | 16,760.00 | 16,880.00 | 16,700.00 | 16,750.00 | 15,705.25 | 14,876 |
| 2024-04-04 | 16,880.00 | 16,950.00 | 16,720.00 | 16,840.00 | 15,789.64 | 16,350 |
| 2024-04-03 | 16,800.00 | 16,890.00 | 16,630.00 | 16,840.00 | 15,789.64 | 24,771 |
| 2024-04-02 | 17,240.00 | 17,240.00 | 16,660.00 | 16,810.00 | 15,761.51 | 79,242 |
| 2024-04-01 | 17,000.00 | 17,210.00 | 16,990.00 | 17,180.00 | 16,108.43 | 25,422 |
| 2024-03-29 | 17,000.00 | 17,100.00 | 16,920.00 | 17,000.00 | 15,939.66 | 23,475 |
| 2024-03-28 | 17,270.00 | 17,330.00 | 17,000.00 | 17,000.00 | 15,939.66 | 58,103 |
| 2024-03-27 | 17,550.00 | 17,560.00 | 17,200.00 | 17,270.00 | 16,192.82 | 43,009 |
| 2024-03-26 | 17,410.00 | 17,590.00 | 17,310.00 | 17,470.00 | 16,380.34 | 37,557 |
| 2024-03-25 | 17,340.00 | 17,400.00 | 17,270.00 | 17,390.00 | 16,305.33 | 26,452 |
| 2024-03-22 | 17,410.00 | 17,440.00 | 17,280.00 | 17,340.00 | 16,258.45 | 39,472 |
| 2024-03-21 | 17,480.00 | 17,640.00 | 17,320.00 | 17,390.00 | 16,305.33 | 37,811 |
| 2024-03-20 | 17,660.00 | 17,730.00 | 17,270.00 | 17,350.00 | 16,267.83 | 57,007 |
| 2024-03-19 | 17,600.00 | 17,750.00 | 17,510.00 | 17,570.00 | 16,474.11 | 43,491 |
| 2024-03-18 | 17,500.00 | 17,770.00 | 17,420.00 | 17,440.00 | 16,352.22 | 43,699 |
| 2024-03-15 | 17,310.00 | 17,590.00 | 17,120.00 | 17,360.00 | 16,277.20 | 42,897 |
| 2024-03-14 | 17,160.00 | 17,440.00 | 17,150.00 | 17,310.00 | 16,230.32 | 41,907 |
| 2024-03-13 | 17,450.00 | 17,450.00 | 17,080.00 | 17,220.00 | 16,145.94 | 67,106 |
| 2024-03-12 | 17,500.00 | 17,620.00 | 17,300.00 | 17,300.00 | 16,220.95 | 63,139 |
| 2024-03-11 | 17,480.00 | 17,880.00 | 17,360.00 | 17,600.00 | 16,502.24 | 56,871 |
| 2024-03-08 | 17,440.00 | 17,840.00 | 17,400.00 | 17,480.00 | 16,389.72 | 60,289 |
| 2024-03-07 | 17,750.00 | 17,880.00 | 17,310.00 | 17,410.00 | 16,324.09 | 103,436 |
| 2024-03-06 | 17,710.00 | 18,070.00 | 17,710.00 | 17,800.00 | 16,689.76 | 94,382 |
| 2024-03-05 | 18,010.00 | 18,460.00 | 17,500.00 | 17,840.00 | 16,727.27 | 223,446 |
| 2024-03-04 | 19,050.00 | 19,360.00 | 18,590.00 | 18,700.00 | 17,533.63 | 223,464 |
| 2024-02-29 | 18,570.00 | 18,930.00 | 18,220.00 | 18,360.00 | 17,214.83 | 169,500 |
| 2024-02-28 | 18,460.00 | 20,200.00 | 18,270.00 | 18,690.00 | 17,524.25 | 659,193 |
| 2024-02-27 | 18,830.00 | 19,210.00 | 18,200.00 | 18,350.00 | 17,205.46 | 279,817 |
| 2024-02-26 | 17,960.00 | 19,750.00 | 17,740.00 | 18,550.00 | 17,392.98 | 913,466 |
| 2024-02-23 | 18,000.00 | 18,120.00 | 17,540.00 | 17,550.00 | 16,455.35 | 186,104 |
| 2024-02-22 | 18,600.00 | 19,060.00 | 18,070.00 | 18,110.00 | 16,980.43 | 353,072 |
| 2024-02-21 | 18,010.00 | 21,500.00 | 17,750.00 | 18,680.00 | 17,514.87 | 3,071,425 |
| 2024-02-20 | 18,120.00 | 18,420.00 | 17,560.00 | 18,230.00 | 17,092.94 | 178,779 |
| 2024-02-19 | 17,610.00 | 18,500.00 | 17,580.00 | 17,800.00 | 16,689.76 | 265,324 |
| 2024-02-16 | 17,950.00 | 18,050.00 | 17,400.00 | 17,500.00 | 16,408.47 | 137,426 |
| 2024-02-15 | 17,400.00 | 18,250.00 | 17,320.00 | 18,050.00 | 16,924.17 | 237,848 |
| 2024-02-14 | 17,240.00 | 17,460.00 | 17,070.00 | 17,400.00 | 16,314.71 | 30,833 |
| 2024-02-13 | 17,430.00 | 17,560.00 | 17,300.00 | 17,490.00 | 16,399.10 | 79,027 |
| 2024-02-08 | 17,030.00 | 17,260.00 | 16,940.00 | 17,200.00 | 16,127.18 | 27,126 |
| 2024-02-07 | 17,090.00 | 17,260.00 | 16,920.00 | 16,960.00 | 15,902.15 | 30,380 |
| 2024-02-06 | 17,000.00 | 17,250.00 | 16,800.00 | 17,100.00 | 16,033.42 | 35,806 |
| 2024-02-05 | 16,860.00 | 17,150.00 | 16,840.00 | 17,030.00 | 15,967.79 | 35,292 |
| 2024-02-02 | 16,600.00 | 16,880.00 | 16,600.00 | 16,880.00 | 15,827.14 | 25,350 |
| 2024-02-01 | 16,620.00 | 16,740.00 | 16,530.00 | 16,600.00 | 15,564.61 | 12,987 |
| 2024-01-31 | 16,550.00 | 16,820.00 | 16,540.00 | 16,670.00 | 15,630.24 | 15,125 |
| 2024-01-30 | 16,540.00 | 16,730.00 | 16,450.00 | 16,550.00 | 15,517.73 | 18,645 |
| 2024-01-29 | 16,750.00 | 16,750.00 | 16,480.00 | 16,540.00 | 15,508.35 | 16,809 |
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.