Daejung Chemicals & Metals Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19,050.00	19,550.00	19,050.00	19,500.00	17,359.75	27,845
2022-05-16	19,000.00	19,350.00	19,000.00	19,200.00	17,092.68	47,528
2022-05-13	19,000.00	19,500.00	18,900.00	19,100.00	17,003.66	38,035
2022-05-12	19,850.00	20,100.00	18,800.00	18,950.00	16,870.12	107,115
2022-05-11	20,400.00	20,450.00	20,000.00	20,000.00	17,804.88	67,804
2022-05-10	21,050.00	21,050.00	20,000.00	20,300.00	18,071.95	178,676
2022-05-09	21,100.00	22,500.00	20,950.00	21,650.00	19,273.78	614,213
2022-05-06	21,400.00	21,750.00	20,850.00	21,100.00	18,784.14	157,064
2022-05-04	21,250.00	21,350.00	20,750.00	20,800.00	18,517.07	65,544
2022-05-03	21,500.00	21,600.00	21,050.00	21,450.00	19,095.73	97,799
2022-05-02	21,050.00	21,500.00	20,800.00	21,500.00	19,140.24	166,450
2022-04-29	20,750.00	20,950.00	20,600.00	20,700.00	18,428.05	98,722
2022-04-28	21,150.00	21,150.00	20,650.00	20,650.00	18,383.53	70,946
2022-04-27	20,250.00	21,500.00	20,250.00	21,050.00	18,739.63	244,736
2022-04-26	20,300.00	20,700.00	20,300.00	20,600.00	18,339.02	27,659
2022-04-25	20,500.00	21,500.00	19,950.00	20,450.00	18,205.48	251,526
2022-04-22	20,750.00	20,800.00	20,400.00	20,650.00	18,383.53	36,115
2022-04-21	20,750.00	21,300.00	20,700.00	20,900.00	18,606.09	68,527
2022-04-20	20,850.00	20,900.00	20,550.00	20,700.00	18,428.05	48,254
2022-04-19	21,100.00	21,100.00	20,650.00	20,850.00	18,561.58	47,120
2022-04-18	20,850.00	21,450.00	20,600.00	21,100.00	18,784.14	226,733
2022-04-15	20,000.00	20,450.00	19,950.00	20,250.00	18,027.44	77,244
2022-04-14	20,850.00	20,950.00	20,350.00	20,350.00	18,116.46	49,983
2022-04-13	20,450.00	21,400.00	20,450.00	20,800.00	18,517.07	198,662
2022-04-12	19,950.00	21,500.00	19,950.00	20,650.00	18,383.53	238,939
2022-04-11	20,150.00	20,400.00	19,850.00	20,200.00	17,982.92	30,225
2022-04-08	20,250.00	20,350.00	19,650.00	19,950.00	17,760.36	33,510
2022-04-07	20,400.00	20,500.00	20,100.00	20,100.00	17,893.90	33,817
2022-04-06	20,750.00	20,800.00	20,400.00	20,450.00	18,205.48	56,228
2022-04-05	21,250.00	21,350.00	20,800.00	20,800.00	18,517.07	60,839
2022-04-04	21,850.00	21,900.00	21,300.00	21,400.00	19,051.22	88,462
2022-04-01	21,000.00	22,150.00	20,950.00	21,900.00	19,496.34	239,035
2022-03-31	21,250.00	22,000.00	20,850.00	21,250.00	18,917.68	322,337
2022-03-30	20,550.00	20,900.00	20,400.00	20,550.00	18,294.51	109,600
2022-03-29	20,450.00	22,650.00	20,050.00	20,750.00	18,472.56	773,320
2022-03-28	21,250.00	21,250.00	20,550.00	20,600.00	18,339.02	99,314
2022-03-25	21,200.00	21,400.00	20,100.00	21,300.00	18,962.19	221,502
2022-03-24	20,900.00	22,950.00	20,550.00	21,300.00	18,962.19	902,299
2022-03-23	20,500.00	21,400.00	20,400.00	20,750.00	18,472.56	429,424
2022-03-22	20,550.00	20,850.00	19,900.00	20,100.00	17,893.90	188,926
2022-03-21	19,450.00	21,300.00	19,150.00	20,400.00	18,160.97	737,217
2022-03-18	19,250.00	19,700.00	19,050.00	19,400.00	17,270.73	103,116
2022-03-17	19,200.00	19,300.00	18,900.00	18,900.00	16,825.61	68,316
2022-03-16	19,050.00	19,300.00	18,850.00	18,950.00	16,870.12	65,246
2022-03-15	19,500.00	19,850.00	18,650.00	18,900.00	16,825.61	186,701
2022-03-14	18,950.00	19,250.00	18,500.00	18,900.00	16,825.61	61,539
2022-03-11	18,950.00	19,550.00	18,900.00	18,900.00	16,825.61	64,180
2022-03-10	19,450.00	19,550.00	18,800.00	19,150.00	17,048.17	102,933
2022-03-08	18,800.00	19,800.00	18,500.00	19,500.00	17,359.75	199,255
2022-03-07	19,500.00	20,550.00	19,200.00	19,450.00	17,315.24	389,242
2022-03-04	18,500.00	23,500.00	18,300.00	19,850.00	17,671.34	3,130,388
2022-03-03	17,850.00	19,400.00	17,850.00	18,350.00	16,335.97	171,082
2022-03-02	17,400.00	18,000.00	17,400.00	17,850.00	15,890.85	19,109
2022-02-28	16,900.00	17,700.00	16,900.00	17,400.00	15,490.24	20,987
2022-02-25	16,750.00	17,450.00	16,750.00	16,900.00	15,045.12	34,200
2022-02-24	17,000.00	17,200.00	16,300.00	16,600.00	14,778.05	35,698
2022-02-23	16,950.00	17,450.00	16,950.00	17,150.00	15,267.68	16,209
2022-02-22	17,200.00	17,400.00	16,800.00	16,900.00	15,045.12	17,004
2022-02-21	17,450.00	17,500.00	17,200.00	17,500.00	15,579.27	11,320
2022-02-18	17,000.00	17,550.00	17,000.00	17,450.00	15,534.75	12,781

← NewerPage 19 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.