Daejung Chemicals & Metals Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17,010.00	17,150.00	16,850.00	17,050.00	15,555.77	25,501
2023-02-03	17,110.00	17,150.00	16,860.00	17,030.00	15,537.52	27,336
2023-02-02	17,100.00	17,130.00	16,850.00	17,110.00	15,610.51	53,031
2023-02-01	16,570.00	17,000.00	16,570.00	16,900.00	15,418.91	58,713
2023-01-31	16,500.00	16,630.00	16,400.00	16,560.00	15,108.71	20,261
2023-01-30	16,770.00	16,850.00	16,500.00	16,590.00	15,136.08	37,591
2023-01-27	16,830.00	17,000.00	16,700.00	16,760.00	15,291.18	40,957
2023-01-26	16,760.00	16,890.00	16,700.00	16,820.00	15,345.92	21,673
2023-01-25	16,860.00	16,890.00	16,680.00	16,720.00	15,254.69	33,130
2023-01-20	16,600.00	17,000.00	16,600.00	16,800.00	15,327.68	54,347
2023-01-19	16,350.00	16,600.00	16,350.00	16,500.00	15,053.97	33,878
2023-01-18	16,550.00	16,650.00	16,350.00	16,500.00	15,053.97	32,278
2023-01-17	16,800.00	16,800.00	16,500.00	16,550.00	15,099.58	31,741
2023-01-16	16,900.00	17,000.00	16,700.00	16,750.00	15,282.06	40,918
2023-01-13	16,900.00	16,950.00	16,600.00	16,750.00	15,282.06	33,671
2023-01-12	16,850.00	17,300.00	16,700.00	16,750.00	15,282.06	74,648
2023-01-11	16,300.00	17,600.00	16,200.00	16,850.00	15,373.29	494,960
2023-01-10	16,350.00	16,500.00	16,150.00	16,150.00	14,734.64	47,853
2023-01-09	16,400.00	16,550.00	16,250.00	16,300.00	14,871.49	106,976
2023-01-06	15,550.00	17,700.00	15,550.00	16,300.00	14,871.49	952,490
2023-01-05	15,700.00	15,800.00	15,550.00	15,700.00	14,324.08	40,317
2023-01-04	15,200.00	15,700.00	15,200.00	15,650.00	14,278.46	42,054
2023-01-03	15,600.00	15,800.00	15,000.00	15,400.00	14,050.37	121,715
2023-01-02	16,050.00	16,300.00	15,550.00	15,800.00	14,415.31	92,702
2022-12-29	16,450.00	16,500.00	15,600.00	16,050.00	14,643.40	147,580
2022-12-28	16,350.00	16,700.00	16,350.00	16,500.00	15,053.97	42,954
2022-12-27	16,600.00	16,800.00	16,350.00	16,500.00	14,689.02	90,804
2022-12-26	17,100.00	17,250.00	16,500.00	16,500.00	14,689.02	148,657
2022-12-23	17,450.00	17,500.00	16,900.00	17,100.00	15,223.17	93,981
2022-12-22	17,550.00	17,800.00	17,450.00	17,550.00	15,623.78	86,444
2022-12-21	17,200.00	17,650.00	17,100.00	17,550.00	15,623.78	93,945
2022-12-20	17,500.00	17,550.00	17,100.00	17,100.00	15,223.17	128,310
2022-12-19	17,950.00	17,950.00	17,350.00	17,400.00	15,490.24	104,938
2022-12-16	18,300.00	18,550.00	17,700.00	17,900.00	15,935.36	282,617
2022-12-15	17,950.00	18,350.00	17,750.00	18,000.00	16,024.39	294,675
2022-12-14	18,050.00	18,100.00	17,500.00	17,950.00	15,979.88	255,358
2022-12-13	16,700.00	19,550.00	16,700.00	17,900.00	15,935.36	2,321,830
2022-12-12	17,200.00	17,200.00	16,650.00	16,700.00	14,867.07	80,131
2022-12-09	16,900.00	17,100.00	16,750.00	17,100.00	15,223.17	45,525
2022-12-08	17,800.00	17,900.00	16,800.00	16,800.00	14,956.10	175,820
2022-12-07	16,700.00	17,650.00	16,550.00	17,200.00	15,312.19	124,590
2022-12-06	16,750.00	16,950.00	16,550.00	16,600.00	14,778.05	21,737
2022-12-05	17,150.00	17,150.00	16,750.00	16,800.00	14,956.10	31,893
2022-12-02	17,200.00	17,250.00	16,850.00	16,900.00	15,045.12	35,906
2022-12-01	17,050.00	17,250.00	17,050.00	17,200.00	15,312.19	56,914
2022-11-30	16,800.00	17,000.00	16,650.00	16,850.00	15,000.61	26,080
2022-11-29	16,450.00	16,850.00	16,450.00	16,750.00	14,911.58	27,575
2022-11-28	16,950.00	17,050.00	16,500.00	16,500.00	14,689.02	46,449
2022-11-25	17,000.00	17,100.00	16,900.00	17,050.00	15,178.66	25,377
2022-11-24	16,800.00	17,150.00	16,800.00	17,050.00	15,178.66	54,670
2022-11-23	16,600.00	16,800.00	16,500.00	16,750.00	14,911.58	42,179
2022-11-22	16,550.00	16,700.00	16,350.00	16,500.00	14,689.02	61,444
2022-11-21	17,200.00	17,300.00	16,500.00	16,650.00	14,822.56	133,461
2022-11-18	17,450.00	17,600.00	17,050.00	17,200.00	15,312.19	74,569
2022-11-17	17,900.00	17,950.00	17,250.00	17,400.00	15,490.24	107,473
2022-11-16	18,150.00	18,250.00	17,850.00	17,950.00	15,979.88	68,906
2022-11-15	18,050.00	18,100.00	17,750.00	18,050.00	16,068.90	76,563
2022-11-14	17,650.00	18,100.00	17,450.00	17,800.00	15,846.34	96,999
2022-11-11	17,650.00	17,900.00	17,450.00	17,600.00	15,668.29	80,438
2022-11-10	17,600.00	17,800.00	17,300.00	17,400.00	15,490.24	50,941

← NewerPage 16 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.