Daejung Chemicals & Metals Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	18,600.00	18,850.00	18,550.00	18,650.00	16,603.05	14,273
2022-08-10	18,750.00	18,950.00	18,500.00	18,500.00	16,469.51	24,064
2022-08-09	19,050.00	19,150.00	18,700.00	18,950.00	16,870.12	29,198
2022-08-08	19,200.00	20,050.00	18,500.00	19,000.00	16,914.63	110,777
2022-08-05	18,800.00	19,150.00	18,650.00	18,900.00	16,825.61	41,318
2022-08-04	18,700.00	19,000.00	18,550.00	18,650.00	16,603.05	26,808
2022-08-03	18,650.00	18,750.00	18,400.00	18,650.00	16,603.05	13,933
2022-08-02	18,850.00	18,850.00	18,300.00	18,650.00	16,603.05	25,859
2022-08-01	18,550.00	18,850.00	18,400.00	18,800.00	16,736.58	36,867
2022-07-29	18,350.00	18,550.00	18,100.00	18,400.00	16,380.49	27,904
2022-07-28	18,250.00	18,600.00	18,200.00	18,400.00	16,380.49	22,940
2022-07-27	18,300.00	18,350.00	17,950.00	18,250.00	16,246.95	29,120
2022-07-26	18,400.00	18,800.00	18,150.00	18,150.00	16,157.92	29,077
2022-07-25	18,400.00	18,700.00	18,200.00	18,500.00	16,469.51	31,621
2022-07-22	18,550.00	19,300.00	18,000.00	18,450.00	16,425.00	128,769
2022-07-21	18,500.00	18,650.00	18,200.00	18,400.00	16,380.49	32,897
2022-07-20	18,550.00	18,800.00	18,400.00	18,600.00	16,558.53	54,730
2022-07-19	18,350.00	18,550.00	18,200.00	18,500.00	16,469.51	40,819
2022-07-18	18,200.00	18,450.00	18,050.00	18,300.00	16,291.46	23,326
2022-07-15	18,000.00	18,700.00	17,850.00	18,300.00	16,291.46	121,633
2022-07-14	18,100.00	18,100.00	17,650.00	18,000.00	16,024.39	23,559
2022-07-13	18,450.00	18,700.00	17,850.00	17,850.00	15,890.85	55,882
2022-07-12	18,300.00	18,800.00	17,800.00	18,450.00	16,425.00	84,427
2022-07-11	18,250.00	18,650.00	18,050.00	18,150.00	16,157.92	60,403
2022-07-08	18,050.00	18,100.00	17,700.00	18,100.00	16,113.41	31,050
2022-07-07	17,150.00	18,450.00	17,100.00	17,800.00	15,846.34	143,292
2022-07-06	16,900.00	17,500.00	16,650.00	17,100.00	15,223.17	46,360
2022-07-05	15,800.00	17,900.00	15,800.00	16,900.00	15,045.12	158,675
2022-07-04	16,300.00	16,500.00	15,550.00	15,850.00	14,110.36	28,393
2022-07-01	16,800.00	16,800.00	15,900.00	16,300.00	14,510.97	36,026
2022-06-30	17,100.00	17,250.00	16,450.00	16,500.00	14,689.02	30,595
2022-06-29	16,800.00	17,800.00	16,700.00	17,200.00	15,312.19	94,013
2022-06-28	16,800.00	17,250.00	16,650.00	17,150.00	15,267.68	42,355
2022-06-27	16,300.00	16,750.00	16,150.00	16,750.00	14,911.58	46,434
2022-06-24	15,100.00	16,100.00	15,100.00	16,050.00	14,288.41	48,877
2022-06-23	15,950.00	16,200.00	15,150.00	15,150.00	13,487.19	59,894
2022-06-22	17,100.00	17,600.00	15,950.00	15,950.00	14,199.39	73,051
2022-06-21	16,900.00	17,350.00	16,400.00	17,100.00	15,223.17	44,624
2022-06-20	17,750.00	18,000.00	16,900.00	16,950.00	15,089.63	80,905
2022-06-17	18,000.00	19,450.00	17,600.00	17,950.00	15,979.88	489,799
2022-06-16	17,550.00	17,950.00	17,150.00	17,200.00	15,312.19	56,536
2022-06-15	17,900.00	18,200.00	17,050.00	17,250.00	15,356.70	79,871
2022-06-14	18,450.00	18,700.00	17,700.00	18,100.00	16,113.41	65,379
2022-06-13	19,650.00	19,850.00	18,900.00	18,900.00	16,825.61	69,151
2022-06-10	20,600.00	20,950.00	20,300.00	20,350.00	18,116.46	34,167
2022-06-09	20,950.00	21,050.00	20,600.00	20,750.00	18,472.56	33,681
2022-06-08	20,850.00	21,200.00	20,750.00	20,950.00	18,650.61	64,292
2022-06-07	21,050.00	21,050.00	20,400.00	20,850.00	18,561.58	66,893
2022-06-03	20,750.00	21,150.00	20,600.00	21,000.00	18,695.12	125,215
2022-06-02	19,900.00	20,600.00	19,700.00	20,600.00	18,339.02	62,733
2022-05-31	20,000.00	20,050.00	19,700.00	19,850.00	17,671.34	27,567
2022-05-30	19,950.00	20,100.00	19,800.00	19,900.00	17,715.85	29,817
2022-05-27	19,850.00	20,100.00	19,700.00	19,850.00	17,671.34	29,931
2022-05-26	19,850.00	20,550.00	19,600.00	19,700.00	17,537.80	91,489
2022-05-25	19,500.00	20,050.00	19,350.00	19,900.00	17,715.85	44,832
2022-05-24	20,000.00	20,050.00	19,400.00	19,600.00	17,448.78	65,491
2022-05-23	19,500.00	20,800.00	19,450.00	20,000.00	17,804.88	271,683
2022-05-20	19,000.00	19,650.00	19,000.00	19,450.00	17,315.24	32,894
2022-05-19	19,050.00	19,200.00	18,800.00	19,050.00	16,959.14	41,509
2022-05-18	19,650.00	19,750.00	19,300.00	19,550.00	17,404.27	42,809

← NewerPage 18 of 21 · 1,224 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.