Daejung Chemicals & Metals Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17,130.00	17,390.00	17,000.00	17,300.00	15,783.86	25,142
2023-07-28	16,480.00	17,140.00	16,450.00	17,130.00	15,628.75	33,069
2023-07-27	16,290.00	16,740.00	16,290.00	16,560.00	15,108.71	28,355
2023-07-26	17,070.00	17,170.00	16,290.00	16,340.00	14,907.99	103,290
2023-07-25	17,350.00	17,480.00	16,950.00	17,070.00	15,574.01	90,238
2023-07-24	17,710.00	17,750.00	17,300.00	17,340.00	15,820.35	62,316
2023-07-21	17,560.00	19,700.00	17,460.00	17,660.00	16,112.31	668,189
2023-07-20	17,560.00	17,560.00	17,380.00	17,450.00	15,920.71	22,126
2023-07-19	17,410.00	18,050.00	17,300.00	17,560.00	16,021.07	99,581
2023-07-18	17,820.00	17,890.00	17,240.00	17,490.00	15,957.20	68,132
2023-07-17	17,320.00	18,090.00	17,200.00	17,950.00	16,376.89	59,967
2023-07-14	17,540.00	17,540.00	17,150.00	17,340.00	15,820.35	35,570
2023-07-13	17,570.00	17,810.00	17,500.00	17,520.00	15,984.58	26,562
2023-07-12	17,390.00	17,610.00	17,350.00	17,540.00	16,002.82	19,881
2023-07-11	17,300.00	17,470.00	17,270.00	17,390.00	15,865.97	22,935
2023-07-10	17,400.00	17,490.00	17,100.00	17,300.00	15,783.86	29,900
2023-07-07	17,950.00	18,050.00	17,380.00	17,420.00	15,893.34	64,917
2023-07-06	17,870.00	18,350.00	17,730.00	18,070.00	16,486.37	93,854
2023-07-05	18,260.00	18,260.00	17,660.00	17,700.00	16,148.80	71,029
2023-07-04	17,960.00	18,360.00	17,850.00	18,260.00	16,659.72	46,446
2023-07-03	18,180.00	18,300.00	17,990.00	17,990.00	16,413.39	41,968
2023-06-30	17,600.00	17,900.00	17,330.00	17,880.00	16,313.03	39,590
2023-06-29	17,800.00	17,820.00	17,450.00	17,580.00	16,039.32	61,994
2023-06-28	17,890.00	18,150.00	17,770.00	17,770.00	16,212.67	56,043
2023-06-27	18,250.00	18,640.00	17,840.00	17,890.00	16,322.15	90,222
2023-06-26	18,250.00	18,280.00	17,970.00	18,190.00	16,595.86	43,951
2023-06-23	18,220.00	18,450.00	18,120.00	18,280.00	16,677.97	40,772
2023-06-22	18,720.00	18,850.00	18,180.00	18,230.00	16,632.35	82,559
2023-06-21	18,650.00	19,150.00	18,490.00	18,720.00	17,079.41	158,541
2023-06-20	18,880.00	19,100.00	18,510.00	18,610.00	16,979.05	166,148
2023-06-19	17,940.00	19,500.00	17,940.00	19,260.00	17,572.08	561,243
2023-06-16	18,250.00	18,310.00	17,810.00	17,900.00	16,331.27	166,919
2023-06-15	18,210.00	18,700.00	18,150.00	18,310.00	16,705.34	208,045
2023-06-14	18,130.00	19,050.00	17,610.00	18,660.00	17,024.67	446,317
2023-06-13	18,930.00	19,120.00	18,000.00	18,130.00	16,541.12	144,326
2023-06-12	18,680.00	19,320.00	18,450.00	18,820.00	17,170.65	241,647
2023-06-09	18,530.00	18,620.00	18,100.00	18,200.00	16,604.98	75,901
2023-06-08	18,320.00	18,650.00	18,120.00	18,450.00	16,833.07	120,539
2023-06-07	17,550.00	18,860.00	17,550.00	18,320.00	16,714.46	271,304
2023-06-05	17,670.00	17,680.00	17,440.00	17,600.00	16,057.56	23,572
2023-06-02	17,800.00	17,830.00	17,530.00	17,530.00	15,993.70	49,332
2023-06-01	18,010.00	18,050.00	17,420.00	17,750.00	16,194.42	69,212
2023-05-31	17,900.00	18,340.00	17,900.00	18,010.00	16,431.63	56,323
2023-05-30	18,000.00	18,220.00	17,750.00	18,060.00	16,477.25	65,529
2023-05-26	17,620.00	18,380.00	17,520.00	17,910.00	16,340.40	159,044
2023-05-25	17,800.00	18,070.00	17,460.00	17,460.00	15,929.83	45,555
2023-05-24	17,850.00	18,170.00	17,850.00	17,860.00	16,294.78	44,130
2023-05-23	18,040.00	18,100.00	17,680.00	17,980.00	16,404.26	63,403
2023-05-22	18,130.00	19,550.00	17,880.00	17,970.00	16,395.14	611,040
2023-05-19	17,600.00	17,990.00	17,490.00	17,960.00	16,386.01	86,628
2023-05-18	17,460.00	17,650.00	17,460.00	17,600.00	16,057.56	30,528
2023-05-17	17,320.00	17,450.00	17,170.00	17,450.00	15,920.71	34,855
2023-05-16	17,350.00	17,470.00	17,090.00	17,310.00	15,792.98	63,659
2023-05-15	17,420.00	17,460.00	17,090.00	17,150.00	15,647.00	48,325
2023-05-12	17,700.00	17,860.00	17,350.00	17,420.00	15,893.34	71,996
2023-05-11	18,380.00	18,490.00	17,850.00	17,860.00	16,294.78	108,961
2023-05-10	17,970.00	18,800.00	17,890.00	18,310.00	16,705.34	317,230
2023-05-09	18,350.00	18,400.00	17,800.00	17,960.00	16,386.01	134,457
2023-05-08	18,120.00	18,760.00	17,860.00	18,210.00	16,614.10	344,398
2023-05-04	17,500.00	18,800.00	17,270.00	18,030.00	16,449.88	737,397

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.