Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 16,200.00 | 16,300.00 | 15,860.00 | 15,870.00 | 14,479.18 | 27,504 |
| 2023-10-30 | 16,000.00 | 16,320.00 | 16,000.00 | 16,170.00 | 14,752.89 | 17,982 |
| 2023-10-27 | 15,990.00 | 16,300.00 | 15,970.00 | 16,050.00 | 14,643.40 | 18,537 |
| 2023-10-26 | 16,300.00 | 16,430.00 | 15,970.00 | 15,990.00 | 14,588.66 | 27,844 |
| 2023-10-25 | 16,440.00 | 16,530.00 | 16,290.00 | 16,430.00 | 14,990.10 | 26,079 |
| 2023-10-24 | 16,110.00 | 16,420.00 | 15,850.00 | 16,320.00 | 14,889.74 | 34,378 |
| 2023-10-23 | 16,350.00 | 16,500.00 | 16,110.00 | 16,110.00 | 14,698.15 | 46,794 |
| 2023-10-20 | 16,400.00 | 16,500.00 | 16,100.00 | 16,450.00 | 15,008.35 | 54,237 |
| 2023-10-19 | 17,020.00 | 17,300.00 | 16,530.00 | 16,530.00 | 15,081.34 | 69,077 |
| 2023-10-18 | 17,500.00 | 17,700.00 | 17,020.00 | 17,040.00 | 15,546.64 | 80,341 |
| 2023-10-17 | 17,740.00 | 18,040.00 | 17,190.00 | 17,320.00 | 15,802.10 | 221,448 |
| 2023-10-16 | 16,820.00 | 19,150.00 | 16,650.00 | 17,290.00 | 15,774.73 | 1,162,284 |
| 2023-10-13 | 16,840.00 | 16,840.00 | 16,610.00 | 16,630.00 | 15,172.57 | 20,265 |
| 2023-10-12 | 16,840.00 | 16,930.00 | 16,760.00 | 16,840.00 | 15,364.17 | 23,811 |
| 2023-10-11 | 16,410.00 | 16,880.00 | 16,410.00 | 16,840.00 | 15,364.17 | 24,219 |
| 2023-10-10 | 16,590.00 | 17,050.00 | 16,350.00 | 16,410.00 | 14,971.85 | 32,575 |
| 2023-10-06 | 16,200.00 | 16,800.00 | 16,200.00 | 16,740.00 | 15,272.93 | 32,068 |
| 2023-10-05 | 16,210.00 | 16,490.00 | 16,180.00 | 16,270.00 | 14,844.12 | 43,104 |
| 2023-10-04 | 16,550.00 | 16,800.00 | 16,190.00 | 16,200.00 | 14,780.26 | 40,300 |
| 2023-09-27 | 16,500.00 | 16,840.00 | 16,480.00 | 16,800.00 | 15,327.68 | 23,151 |
| 2023-09-26 | 16,910.00 | 17,080.00 | 16,610.00 | 16,650.00 | 15,190.82 | 28,512 |
| 2023-09-25 | 16,910.00 | 17,100.00 | 16,760.00 | 16,880.00 | 15,400.66 | 29,230 |
| 2023-09-22 | 16,840.00 | 17,200.00 | 16,840.00 | 17,070.00 | 15,574.01 | 28,860 |
| 2023-09-21 | 17,660.00 | 17,730.00 | 17,060.00 | 17,080.00 | 15,583.14 | 70,440 |
| 2023-09-20 | 17,750.00 | 18,000.00 | 17,650.00 | 17,740.00 | 16,185.29 | 20,973 |
| 2023-09-19 | 18,030.00 | 18,150.00 | 17,650.00 | 17,750.00 | 16,194.42 | 52,500 |
| 2023-09-18 | 18,030.00 | 18,200.00 | 17,990.00 | 18,010.00 | 16,431.63 | 24,538 |
| 2023-09-15 | 18,050.00 | 18,410.00 | 18,050.00 | 18,210.00 | 16,614.10 | 40,589 |
| 2023-09-14 | 17,800.00 | 18,430.00 | 17,800.00 | 18,080.00 | 16,495.50 | 55,942 |
| 2023-09-13 | 18,000.00 | 18,120.00 | 17,600.00 | 17,850.00 | 16,285.65 | 38,048 |
| 2023-09-12 | 18,490.00 | 18,600.00 | 17,900.00 | 17,900.00 | 16,331.27 | 49,562 |
| 2023-09-11 | 18,190.00 | 18,440.00 | 18,070.00 | 18,410.00 | 16,796.58 | 46,512 |
| 2023-09-08 | 17,840.00 | 18,350.00 | 17,840.00 | 18,190.00 | 16,595.86 | 77,990 |
| 2023-09-07 | 18,160.00 | 18,210.00 | 17,740.00 | 17,760.00 | 16,203.54 | 98,092 |
| 2023-09-06 | 18,510.00 | 18,560.00 | 18,060.00 | 18,160.00 | 16,568.49 | 99,826 |
| 2023-09-05 | 18,220.00 | 18,610.00 | 18,130.00 | 18,500.00 | 16,878.69 | 71,744 |
| 2023-09-04 | 18,650.00 | 18,830.00 | 18,220.00 | 18,290.00 | 16,687.09 | 75,200 |
| 2023-09-01 | 19,030.00 | 19,100.00 | 18,500.00 | 18,540.00 | 16,915.18 | 111,758 |
| 2023-08-31 | 19,890.00 | 19,890.00 | 18,690.00 | 18,910.00 | 17,252.76 | 188,453 |
| 2023-08-30 | 20,550.00 | 20,750.00 | 19,660.00 | 19,720.00 | 17,991.77 | 164,642 |
| 2023-08-29 | 20,450.00 | 21,800.00 | 20,150.00 | 20,450.00 | 18,657.79 | 205,279 |
| 2023-08-28 | 19,600.00 | 21,200.00 | 19,560.00 | 20,600.00 | 18,794.65 | 388,981 |
| 2023-08-25 | 20,350.00 | 20,500.00 | 19,300.00 | 19,430.00 | 17,727.19 | 209,677 |
| 2023-08-24 | 20,400.00 | 21,050.00 | 19,840.00 | 20,350.00 | 18,566.56 | 248,116 |
| 2023-08-23 | 21,050.00 | 21,550.00 | 19,700.00 | 20,150.00 | 18,384.09 | 335,635 |
| 2023-08-22 | 20,600.00 | 21,750.00 | 19,870.00 | 20,700.00 | 18,885.89 | 690,246 |
| 2023-08-21 | 19,800.00 | 21,650.00 | 19,770.00 | 20,350.00 | 18,566.56 | 916,284 |
| 2023-08-18 | 18,750.00 | 19,600.00 | 18,540.00 | 19,200.00 | 17,517.34 | 204,278 |
| 2023-08-17 | 20,550.00 | 21,000.00 | 18,570.00 | 19,310.00 | 17,617.70 | 679,041 |
| 2023-08-16 | 19,750.00 | 23,350.00 | 19,650.00 | 22,050.00 | 20,117.57 | 3,086,353 |
| 2023-08-14 | 19,260.00 | 20,100.00 | 19,250.00 | 19,480.00 | 17,772.80 | 401,442 |
| 2023-08-11 | 19,560.00 | 19,650.00 | 18,710.00 | 18,800.00 | 17,152.40 | 232,570 |
| 2023-08-10 | 19,050.00 | 20,450.00 | 18,830.00 | 19,890.00 | 18,146.87 | 666,594 |
| 2023-08-09 | 18,520.00 | 19,340.00 | 18,510.00 | 19,050.00 | 17,380.49 | 205,506 |
| 2023-08-08 | 21,650.00 | 21,950.00 | 18,570.00 | 18,760.00 | 17,115.90 | 1,522,392 |
| 2023-08-07 | 18,600.00 | 22,150.00 | 18,520.00 | 20,650.00 | 18,840.27 | 2,708,792 |
| 2023-08-04 | 18,440.00 | 18,710.00 | 17,800.00 | 18,640.00 | 17,006.42 | 212,531 |
| 2023-08-03 | 18,900.00 | 19,790.00 | 17,900.00 | 18,860.00 | 17,207.14 | 845,555 |
| 2023-08-02 | 17,470.00 | 22,400.00 | 17,450.00 | 18,700.00 | 17,061.16 | 4,294,347 |
| 2023-08-01 | 17,300.00 | 17,550.00 | 17,230.00 | 17,470.00 | 15,938.96 | 50,522 |
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.