Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 16,450.00 | 16,700.00 | 16,440.00 | 16,600.00 | 15,564.61 | 12,112 |
| 2024-01-25 | 16,610.00 | 16,680.00 | 16,480.00 | 16,510.00 | 15,480.22 | 17,943 |
| 2024-01-24 | 16,930.00 | 16,940.00 | 16,580.00 | 16,610.00 | 15,573.98 | 17,500 |
| 2024-01-23 | 16,740.00 | 16,860.00 | 16,660.00 | 16,790.00 | 15,742.76 | 16,699 |
| 2024-01-22 | 16,820.00 | 16,900.00 | 16,600.00 | 16,790.00 | 15,742.76 | 19,411 |
| 2024-01-19 | 16,450.00 | 16,770.00 | 16,450.00 | 16,570.00 | 15,536.48 | 14,451 |
| 2024-01-18 | 16,230.00 | 16,650.00 | 16,230.00 | 16,600.00 | 15,564.61 | 25,304 |
| 2024-01-17 | 16,810.00 | 16,960.00 | 16,310.00 | 16,390.00 | 15,367.71 | 49,064 |
| 2024-01-16 | 17,100.00 | 17,200.00 | 16,800.00 | 16,810.00 | 15,761.51 | 23,104 |
| 2024-01-15 | 17,060.00 | 17,200.00 | 16,930.00 | 17,070.00 | 16,005.29 | 26,000 |
| 2024-01-12 | 17,300.00 | 17,390.00 | 17,090.00 | 17,190.00 | 16,117.81 | 27,519 |
| 2024-01-11 | 17,220.00 | 17,500.00 | 17,220.00 | 17,300.00 | 16,220.95 | 51,019 |
| 2024-01-10 | 17,120.00 | 17,310.00 | 17,050.00 | 17,220.00 | 16,145.94 | 38,004 |
| 2024-01-09 | 17,210.00 | 17,240.00 | 17,100.00 | 17,120.00 | 16,052.17 | 25,813 |
| 2024-01-08 | 16,990.00 | 17,300.00 | 16,900.00 | 17,110.00 | 16,042.80 | 41,487 |
| 2024-01-05 | 17,100.00 | 17,270.00 | 16,940.00 | 16,990.00 | 15,930.28 | 45,458 |
| 2024-01-04 | 17,340.00 | 17,380.00 | 17,050.00 | 17,060.00 | 15,995.92 | 47,945 |
| 2024-01-03 | 17,200.00 | 17,390.00 | 17,100.00 | 17,280.00 | 16,202.19 | 80,662 |
| 2024-01-02 | 16,750.00 | 18,630.00 | 16,750.00 | 17,360.00 | 16,277.20 | 892,286 |
| 2023-12-28 | 16,610.00 | 16,750.00 | 16,600.00 | 16,720.00 | 15,677.12 | 8,307 |
| 2023-12-27 | 16,600.00 | 16,730.00 | 16,550.00 | 16,710.00 | 15,667.75 | 15,724 |
| 2023-12-26 | 16,790.00 | 16,820.00 | 16,620.00 | 16,700.00 | 15,236.44 | 18,009 |
| 2023-12-22 | 16,800.00 | 16,880.00 | 16,690.00 | 16,700.00 | 15,236.44 | 17,952 |
| 2023-12-21 | 16,950.00 | 17,000.00 | 16,750.00 | 16,750.00 | 15,282.06 | 21,709 |
| 2023-12-20 | 16,820.00 | 17,030.00 | 16,820.00 | 16,950.00 | 15,464.53 | 11,273 |
| 2023-12-19 | 16,820.00 | 16,950.00 | 16,700.00 | 16,860.00 | 15,382.42 | 9,034 |
| 2023-12-18 | 16,880.00 | 16,990.00 | 16,760.00 | 16,860.00 | 15,382.42 | 16,558 |
| 2023-12-15 | 16,800.00 | 16,980.00 | 16,770.00 | 16,880.00 | 15,400.66 | 10,681 |
| 2023-12-14 | 16,960.00 | 17,060.00 | 16,710.00 | 16,780.00 | 15,309.43 | 16,771 |
| 2023-12-13 | 17,060.00 | 17,180.00 | 16,800.00 | 16,940.00 | 15,455.41 | 15,203 |
| 2023-12-12 | 16,960.00 | 17,150.00 | 16,860.00 | 17,060.00 | 15,564.89 | 16,417 |
| 2023-12-11 | 17,280.00 | 17,300.00 | 16,950.00 | 16,960.00 | 15,473.65 | 22,743 |
| 2023-12-08 | 17,190.00 | 17,300.00 | 17,040.00 | 17,170.00 | 15,665.25 | 44,853 |
| 2023-12-07 | 16,890.00 | 17,190.00 | 16,720.00 | 17,090.00 | 15,592.26 | 52,632 |
| 2023-12-06 | 16,750.00 | 16,890.00 | 16,680.00 | 16,890.00 | 15,409.79 | 17,053 |
| 2023-12-05 | 16,740.00 | 16,990.00 | 16,650.00 | 16,750.00 | 15,282.06 | 20,110 |
| 2023-12-04 | 17,000.00 | 17,020.00 | 16,780.00 | 16,940.00 | 15,455.41 | 14,808 |
| 2023-12-01 | 16,710.00 | 16,960.00 | 16,710.00 | 16,920.00 | 15,437.16 | 28,976 |
| 2023-11-30 | 16,600.00 | 16,970.00 | 16,600.00 | 16,720.00 | 15,254.69 | 9,559 |
| 2023-11-29 | 16,700.00 | 16,820.00 | 16,600.00 | 16,660.00 | 15,199.94 | 9,825 |
| 2023-11-28 | 16,760.00 | 16,950.00 | 16,710.00 | 16,720.00 | 15,254.69 | 12,323 |
| 2023-11-27 | 16,870.00 | 17,100.00 | 16,790.00 | 16,800.00 | 15,327.68 | 21,564 |
| 2023-11-24 | 16,740.00 | 16,900.00 | 16,730.00 | 16,870.00 | 15,391.54 | 11,622 |
| 2023-11-23 | 16,720.00 | 16,910.00 | 16,720.00 | 16,730.00 | 15,263.81 | 16,000 |
| 2023-11-22 | 16,880.00 | 16,950.00 | 16,750.00 | 16,790.00 | 15,318.55 | 15,661 |
| 2023-11-21 | 16,850.00 | 17,040.00 | 16,830.00 | 16,880.00 | 15,400.66 | 21,245 |
| 2023-11-20 | 16,640.00 | 16,910.00 | 16,640.00 | 16,880.00 | 15,400.66 | 15,606 |
| 2023-11-17 | 16,810.00 | 16,940.00 | 16,620.00 | 16,710.00 | 15,245.56 | 27,561 |
| 2023-11-16 | 16,760.00 | 16,950.00 | 16,700.00 | 16,890.00 | 15,409.79 | 13,967 |
| 2023-11-15 | 16,660.00 | 16,820.00 | 16,590.00 | 16,760.00 | 15,291.18 | 25,351 |
| 2023-11-14 | 16,220.00 | 16,600.00 | 16,220.00 | 16,510.00 | 15,063.09 | 25,269 |
| 2023-11-13 | 16,510.00 | 16,630.00 | 16,120.00 | 16,340.00 | 14,907.99 | 28,789 |
| 2023-11-10 | 16,420.00 | 16,610.00 | 16,300.00 | 16,410.00 | 14,971.85 | 14,195 |
| 2023-11-09 | 16,550.00 | 16,680.00 | 16,440.00 | 16,590.00 | 15,136.08 | 15,706 |
| 2023-11-08 | 16,700.00 | 16,820.00 | 16,590.00 | 16,590.00 | 15,136.08 | 19,423 |
| 2023-11-07 | 16,650.00 | 16,940.00 | 16,530.00 | 16,670.00 | 15,209.07 | 27,907 |
| 2023-11-06 | 16,600.00 | 16,880.00 | 16,570.00 | 16,830.00 | 15,355.05 | 43,638 |
| 2023-11-03 | 16,750.00 | 16,750.00 | 16,340.00 | 16,570.00 | 15,117.83 | 24,439 |
| 2023-11-02 | 16,170.00 | 16,580.00 | 16,170.00 | 16,510.00 | 15,063.09 | 26,365 |
| 2023-11-01 | 15,940.00 | 16,290.00 | 15,940.00 | 16,130.00 | 14,716.39 | 13,969 |
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.