Daejung Chemicals & Metals Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,350.00	17,650.00	16,950.00	17,250.00	15,356.70	24,097
2022-02-16	16,800.00	17,450.00	16,800.00	17,300.00	15,401.22	18,503
2022-02-15	17,050.00	17,200.00	16,450.00	16,600.00	14,778.05	28,578
2022-02-14	17,200.00	17,550.00	17,000.00	17,000.00	15,134.14	32,653
2022-02-11	17,950.00	18,150.00	17,800.00	17,850.00	15,890.85	19,987
2022-02-10	18,750.00	18,750.00	18,200.00	18,300.00	16,291.46	16,343
2022-02-09	18,050.00	18,600.00	18,050.00	18,450.00	16,425.00	26,326
2022-02-08	18,300.00	18,550.00	17,950.00	18,050.00	16,068.90	22,141
2022-02-07	18,500.00	18,500.00	18,050.00	18,300.00	16,291.46	15,958
2022-02-04	18,100.00	18,500.00	18,050.00	18,350.00	16,335.97	34,552
2022-02-03	17,700.00	19,350.00	17,700.00	18,550.00	16,514.02	116,283
2022-01-28	16,500.00	18,400.00	16,350.00	17,350.00	15,445.73	124,015
2022-01-27	17,100.00	17,300.00	16,250.00	16,550.00	14,733.53	47,408
2022-01-26	16,950.00	17,700.00	16,950.00	17,200.00	15,312.19	44,722
2022-01-25	18,250.00	18,600.00	17,100.00	17,150.00	15,267.68	80,241
2022-01-24	19,050.00	19,100.00	18,200.00	18,500.00	16,469.51	34,934
2022-01-21	19,650.00	19,800.00	19,000.00	19,200.00	17,092.68	26,962
2022-01-20	19,000.00	19,600.00	19,000.00	19,600.00	17,448.78	19,338
2022-01-19	19,050.00	19,600.00	19,000.00	19,250.00	17,137.19	44,903
2022-01-18	20,000.00	20,300.00	19,550.00	19,550.00	17,404.27	44,028
2022-01-17	20,650.00	20,850.00	19,950.00	20,150.00	17,938.41	58,057
2022-01-14	21,100.00	21,100.00	20,600.00	20,650.00	18,383.53	60,908
2022-01-13	21,350.00	21,400.00	21,000.00	21,100.00	18,784.14	72,485
2022-01-12	21,000.00	23,050.00	20,800.00	21,300.00	18,962.19	597,412
2022-01-11	20,700.00	20,900.00	20,500.00	20,600.00	18,339.02	37,921
2022-01-10	21,200.00	21,400.00	20,600.00	20,750.00	18,472.56	33,874
2022-01-07	20,600.00	21,350.00	20,600.00	21,200.00	18,873.17	51,082
2022-01-06	21,100.00	21,400.00	20,600.00	20,600.00	18,339.02	79,152
2022-01-05	22,050.00	22,200.00	21,550.00	21,550.00	19,184.75	56,958
2022-01-04	21,900.00	22,400.00	21,800.00	22,000.00	19,585.36	75,776
2022-01-03	21,750.00	22,000.00	21,700.00	21,900.00	19,496.34	36,145
2021-12-30	21,750.00	21,950.00	21,500.00	21,700.00	19,318.29	52,032
2021-12-29	21,550.00	21,850.00	21,450.00	21,650.00	19,273.78	45,013
2021-12-28	22,200.00	23,000.00	21,600.00	21,600.00	18,962.19	343,205
2021-12-27	22,150.00	22,650.00	21,700.00	22,100.00	19,401.13	224,483
2021-12-24	23,100.00	23,200.00	22,000.00	22,050.00	19,357.24	389,747
2021-12-23	20,600.00	24,950.00	20,500.00	23,500.00	20,630.16	2,900,043
2021-12-22	20,750.00	21,100.00	20,550.00	20,650.00	18,128.21	36,741
2021-12-21	21,200.00	21,450.00	20,500.00	20,750.00	18,215.99	52,109
2021-12-20	21,800.00	22,200.00	21,300.00	21,300.00	18,698.83	62,036
2021-12-17	21,400.00	22,200.00	21,400.00	21,650.00	19,006.09	96,001
2021-12-16	21,650.00	21,900.00	21,350.00	21,550.00	18,918.30	44,521
2021-12-15	20,800.00	21,650.00	20,750.00	21,500.00	18,874.40	72,929
2021-12-14	20,900.00	21,500.00	20,600.00	21,000.00	18,435.46	75,671
2021-12-13	21,400.00	21,450.00	21,000.00	21,000.00	18,435.46	27,776
2021-12-10	21,350.00	21,450.00	21,200.00	21,400.00	18,786.62	35,413
2021-12-09	21,200.00	21,350.00	21,100.00	21,300.00	18,698.83	29,598
2021-12-08	21,000.00	21,650.00	20,900.00	21,150.00	18,567.15	77,267
2021-12-07	21,000.00	21,100.00	20,700.00	20,800.00	18,259.89	36,949
2021-12-06	21,100.00	21,650.00	20,850.00	21,000.00	18,435.46	65,951
2021-12-03	20,700.00	21,000.00	20,600.00	20,950.00	18,391.57	39,726
2021-12-02	20,500.00	21,100.00	20,500.00	20,900.00	18,347.68	39,223
2021-12-01	20,150.00	21,400.00	20,150.00	20,750.00	18,215.99	101,834
2021-11-30	20,950.00	21,550.00	20,100.00	20,100.00	17,645.37	147,177
2021-11-29	20,950.00	21,850.00	20,700.00	21,050.00	18,479.36	131,894
2021-11-26	20,100.00	21,250.00	20,100.00	21,050.00	18,479.36	62,365
2021-11-25	20,500.00	20,800.00	20,150.00	20,250.00	17,777.05	29,629
2021-11-24	20,600.00	21,050.00	20,550.00	20,550.00	18,040.42	22,889
2021-11-23	20,900.00	21,200.00	20,650.00	20,700.00	18,172.10	33,766
2021-11-22	20,900.00	21,300.00	20,800.00	21,000.00	18,435.46	25,785

← NewerPage 20 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.