Daejung Chemicals & Metals Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	17,650.00	17,800.00	17,500.00	17,700.00	15,757.31	70,812
2022-11-08	17,350.00	17,650.00	17,250.00	17,650.00	15,712.80	73,270
2022-11-07	17,600.00	17,850.00	17,100.00	17,300.00	15,401.22	173,983
2022-11-04	17,700.00	17,850.00	17,600.00	17,750.00	15,801.83	64,105
2022-11-03	17,700.00	18,550.00	17,550.00	17,650.00	15,712.80	177,815
2022-11-02	17,900.00	18,000.00	17,700.00	17,750.00	15,801.83	73,889
2022-11-01	17,700.00	17,900.00	17,500.00	17,900.00	15,935.36	97,984
2022-10-31	18,050.00	18,150.00	17,700.00	17,800.00	15,846.34	73,454
2022-10-28	18,350.00	18,450.00	17,900.00	17,950.00	15,979.88	88,844
2022-10-27	18,850.00	19,200.00	18,500.00	18,600.00	16,558.53	217,852
2022-10-26	18,400.00	19,750.00	18,400.00	18,400.00	16,380.49	615,517
2022-10-25	18,050.00	18,250.00	17,900.00	18,000.00	16,024.39	56,815
2022-10-24	18,050.00	18,250.00	17,750.00	17,850.00	15,890.85	43,528
2022-10-21	18,400.00	18,500.00	17,700.00	17,700.00	15,757.31	73,925
2022-10-20	18,900.00	18,900.00	18,400.00	18,400.00	16,380.49	82,720
2022-10-19	19,050.00	19,300.00	18,550.00	18,850.00	16,781.09	107,075
2022-10-18	18,400.00	19,300.00	18,250.00	18,950.00	16,870.12	200,981
2022-10-17	17,550.00	18,400.00	17,500.00	18,200.00	16,202.44	97,812
2022-10-14	17,550.00	18,400.00	17,550.00	18,100.00	16,113.41	193,605
2022-10-13	19,150.00	19,600.00	17,300.00	17,300.00	15,401.22	435,275
2022-10-12	21,250.00	21,450.00	18,950.00	18,950.00	16,870.12	616,268
2022-10-11	23,000.00	23,900.00	21,450.00	22,200.00	19,763.41	470,652
2022-10-07	23,000.00	24,450.00	22,800.00	23,950.00	21,321.34	794,636
2022-10-06	23,600.00	23,650.00	22,550.00	23,300.00	20,742.68	511,855
2022-10-05	23,750.00	26,300.00	23,550.00	24,150.00	21,499.39	3,128,630
2022-10-04	22,100.00	24,150.00	21,500.00	24,050.00	21,410.36	2,333,517
2022-09-30	22,500.00	23,150.00	21,000.00	21,500.00	19,140.24	940,801
2022-09-29	21,550.00	24,000.00	21,150.00	23,200.00	20,653.66	2,422,084
2022-09-28	19,300.00	24,850.00	19,300.00	23,350.00	20,787.19	4,437,595
2022-09-27	18,950.00	19,600.00	18,700.00	19,300.00	17,181.70	81,112
2022-09-26	20,050.00	20,050.00	18,300.00	19,200.00	17,092.68	199,997
2022-09-23	20,600.00	21,500.00	19,900.00	20,350.00	18,116.46	373,314
2022-09-22	20,000.00	20,750.00	19,700.00	19,800.00	17,626.83	153,505
2022-09-21	19,250.00	20,100.00	19,050.00	19,800.00	17,626.83	77,062
2022-09-20	19,000.00	19,400.00	18,900.00	19,250.00	17,137.19	30,686
2022-09-19	18,900.00	19,700.00	18,700.00	18,850.00	16,781.09	46,666
2022-09-16	19,250.00	19,400.00	18,950.00	19,000.00	16,914.63	25,497
2022-09-15	19,550.00	19,850.00	19,200.00	19,400.00	17,270.73	44,680
2022-09-14	19,300.00	19,600.00	18,950.00	19,600.00	17,448.78	63,473
2022-09-13	20,000.00	20,000.00	19,450.00	19,900.00	17,715.85	80,091
2022-09-08	19,900.00	20,850.00	19,800.00	20,250.00	18,027.44	237,578
2022-09-07	18,500.00	21,500.00	18,050.00	20,000.00	17,804.88	796,802
2022-09-06	18,200.00	19,550.00	18,150.00	18,700.00	16,647.56	113,020
2022-09-05	18,500.00	19,000.00	18,000.00	18,200.00	16,202.44	33,324
2022-09-02	19,250.00	19,350.00	18,500.00	18,800.00	16,736.58	50,980
2022-09-01	19,850.00	20,100.00	19,050.00	19,400.00	17,270.73	88,106
2022-08-31	19,100.00	20,350.00	18,850.00	20,100.00	17,893.90	229,393
2022-08-30	19,600.00	20,500.00	19,050.00	19,300.00	17,181.70	480,600
2022-08-29	18,500.00	20,150.00	18,400.00	18,850.00	16,781.09	482,495
2022-08-26	18,800.00	18,850.00	18,500.00	18,750.00	16,692.07	16,728
2022-08-25	18,550.00	18,850.00	18,500.00	18,750.00	16,692.07	25,808
2022-08-24	17,600.00	19,000.00	17,500.00	18,550.00	16,514.02	84,421
2022-08-23	17,600.00	17,800.00	17,350.00	17,500.00	15,579.27	18,757
2022-08-22	18,400.00	18,400.00	17,700.00	17,700.00	15,757.31	38,286
2022-08-19	18,250.00	19,000.00	18,150.00	18,550.00	16,514.02	41,867
2022-08-18	18,350.00	18,350.00	18,100.00	18,300.00	16,291.46	15,403
2022-08-17	18,600.00	18,800.00	18,200.00	18,450.00	16,425.00	29,385
2022-08-16	18,700.00	18,750.00	18,350.00	18,750.00	16,692.07	23,880
2022-08-12	18,700.00	18,900.00	18,550.00	18,600.00	16,558.53	19,034
2022-08-11	18,600.00	18,850.00	18,550.00	18,650.00	16,603.05	14,273

← NewerPage 17 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.