Daejung Chemicals & Metals Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	16,100.00	17,750.00	16,100.00	17,450.00	15,920.71	531,702
2023-05-02	16,250.00	16,410.00	16,100.00	16,280.00	14,853.25	21,160
2023-04-28	16,000.00	16,400.00	15,920.00	16,090.00	14,679.90	41,036
2023-04-27	16,270.00	16,270.00	15,770.00	16,000.00	14,597.79	19,221
2023-04-26	16,000.00	16,270.00	15,850.00	16,100.00	14,689.02	16,618
2023-04-25	16,420.00	16,470.00	15,970.00	15,980.00	14,579.54	36,105
2023-04-24	16,690.00	16,900.00	16,400.00	16,400.00	14,962.73	26,440
2023-04-21	16,800.00	16,890.00	16,550.00	16,690.00	15,227.32	20,255
2023-04-20	17,040.00	17,350.00	16,770.00	16,900.00	15,418.91	52,719
2023-04-19	16,850.00	17,250.00	16,660.00	17,040.00	15,546.64	43,670
2023-04-18	16,910.00	16,910.00	16,680.00	16,850.00	15,373.29	14,528
2023-04-17	16,950.00	17,130.00	16,760.00	16,910.00	15,428.03	17,790
2023-04-14	16,570.00	17,160.00	16,570.00	16,950.00	15,464.53	46,214
2023-04-13	16,610.00	16,830.00	16,350.00	16,720.00	15,254.69	36,111
2023-04-12	16,390.00	16,650.00	16,310.00	16,570.00	15,117.83	36,383
2023-04-11	15,940.00	16,430.00	15,940.00	16,370.00	14,935.36	27,533
2023-04-10	16,190.00	16,350.00	15,900.00	15,990.00	14,588.66	36,983
2023-04-07	16,310.00	16,460.00	16,210.00	16,270.00	14,844.12	18,340
2023-04-06	16,670.00	16,690.00	16,210.00	16,310.00	14,880.62	35,253
2023-04-05	16,480.00	16,780.00	16,280.00	16,630.00	15,172.57	45,513
2023-04-04	16,290.00	16,590.00	16,250.00	16,480.00	15,035.72	22,405
2023-04-03	16,210.00	16,440.00	16,080.00	16,330.00	14,898.87	17,843
2023-03-31	16,430.00	16,450.00	16,080.00	16,180.00	14,762.01	26,974
2023-03-30	16,140.00	16,590.00	16,080.00	16,430.00	14,990.10	43,315
2023-03-29	16,260.00	16,280.00	15,910.00	16,010.00	14,606.91	20,164
2023-03-28	16,110.00	16,390.00	16,070.00	16,210.00	14,789.38	30,249
2023-03-27	16,010.00	16,300.00	15,720.00	16,100.00	14,689.02	33,500
2023-03-24	15,900.00	16,110.00	15,850.00	15,990.00	14,588.66	20,441
2023-03-23	15,950.00	15,980.00	15,720.00	15,920.00	14,524.80	22,790
2023-03-22	16,010.00	16,190.00	15,780.00	15,960.00	14,561.29	22,268
2023-03-21	16,050.00	16,100.00	15,890.00	15,970.00	14,570.41	22,049
2023-03-20	16,080.00	16,220.00	16,000.00	16,020.00	14,616.03	10,449
2023-03-17	15,630.00	16,170.00	15,630.00	16,080.00	14,670.77	42,053
2023-03-16	15,450.00	15,750.00	15,270.00	15,520.00	14,159.85	16,588
2023-03-15	15,710.00	15,860.00	15,550.00	15,600.00	14,232.84	21,539
2023-03-14	16,090.00	16,090.00	15,450.00	15,550.00	14,187.22	76,717
2023-03-13	16,160.00	16,280.00	15,850.00	16,140.00	14,725.52	44,609
2023-03-10	16,460.00	16,630.00	16,280.00	16,280.00	14,853.25	37,560
2023-03-09	16,780.00	16,850.00	16,480.00	16,630.00	15,172.57	34,846
2023-03-08	16,900.00	16,950.00	16,610.00	16,810.00	15,336.80	43,605
2023-03-07	16,910.00	17,190.00	16,830.00	16,930.00	15,446.28	42,756
2023-03-06	16,700.00	17,060.00	16,690.00	16,910.00	15,428.03	44,397
2023-03-03	16,320.00	16,720.00	16,320.00	16,650.00	15,190.82	43,970
2023-03-02	16,340.00	16,450.00	16,230.00	16,390.00	14,953.61	32,294
2023-02-28	16,560.00	16,560.00	16,310.00	16,330.00	14,898.87	29,863
2023-02-27	16,630.00	16,850.00	16,350.00	16,370.00	14,935.36	38,213
2023-02-24	17,260.00	17,260.00	16,700.00	16,700.00	15,236.44	50,306
2023-02-23	17,050.00	17,300.00	17,010.00	17,040.00	15,546.64	40,547
2023-02-22	17,200.00	17,450.00	16,950.00	17,050.00	15,555.77	95,431
2023-02-21	17,100.00	17,200.00	16,950.00	17,030.00	15,537.52	29,496
2023-02-20	16,650.00	17,170.00	16,620.00	17,090.00	15,592.26	60,602
2023-02-17	16,890.00	16,890.00	16,550.00	16,650.00	15,190.82	32,115
2023-02-16	16,590.00	16,970.00	16,520.00	16,910.00	15,428.03	53,520
2023-02-15	16,700.00	16,700.00	16,460.00	16,600.00	15,145.20	31,873
2023-02-14	16,500.00	16,710.00	16,400.00	16,630.00	15,172.57	37,531
2023-02-13	16,660.00	16,660.00	16,330.00	16,500.00	15,053.97	36,825
2023-02-10	16,900.00	16,940.00	16,500.00	16,560.00	15,108.71	65,869
2023-02-09	17,340.00	17,340.00	16,990.00	16,990.00	15,501.02	44,926
2023-02-08	17,050.00	17,330.00	16,970.00	17,290.00	15,774.73	55,158
2023-02-07	17,100.00	17,140.00	16,950.00	16,950.00	15,464.53	29,100

← NewerPage 15 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.