Daejung Chemicals & Metals Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	20,800.00	21,400.00	20,750.00	21,050.00	18,479.36	28,941
2021-11-18	21,300.00	21,650.00	20,950.00	20,950.00	18,391.57	40,741
2021-11-17	22,000.00	22,150.00	21,350.00	21,450.00	18,830.51	51,395
2021-11-16	22,100.00	22,150.00	21,450.00	22,000.00	19,313.34	51,634
2021-11-15	20,850.00	23,600.00	20,700.00	22,050.00	19,357.24	520,567
2021-11-12	21,000.00	21,200.00	20,400.00	20,550.00	18,040.42	58,361
2021-11-11	20,150.00	20,850.00	19,850.00	20,050.00	17,601.48	69,567
2021-11-10	21,950.00	22,450.00	20,550.00	20,550.00	18,040.42	131,776
2021-11-09	21,700.00	22,200.00	21,350.00	21,400.00	18,786.62	61,030
2021-11-08	21,650.00	21,950.00	21,400.00	21,900.00	19,225.56	62,181
2021-11-05	22,850.00	22,900.00	21,850.00	21,850.00	19,181.66	71,287
2021-11-04	23,500.00	24,000.00	22,200.00	22,500.00	19,752.28	164,688
2021-11-03	23,250.00	24,200.00	22,950.00	23,500.00	20,630.16	386,682
2021-11-02	22,350.00	27,250.00	22,350.00	23,250.00	20,410.69	1,613,805
2021-11-01	21,950.00	22,200.00	21,700.00	21,850.00	19,181.66	23,553
2021-10-29	22,750.00	23,100.00	21,900.00	21,900.00	19,225.56	52,327
2021-10-28	22,900.00	23,050.00	22,650.00	22,850.00	20,059.54	29,058
2021-10-27	23,300.00	23,300.00	22,700.00	22,750.00	19,971.75	31,918
2021-10-26	22,500.00	23,350.00	22,500.00	23,200.00	20,366.80	48,963
2021-10-25	22,650.00	22,850.00	22,300.00	22,550.00	19,796.18	30,850
2021-10-22	22,350.00	22,800.00	22,350.00	22,650.00	19,883.97	29,888
2021-10-21	22,400.00	22,800.00	22,350.00	22,350.00	19,620.60	38,407
2021-10-20	23,200.00	23,450.00	22,600.00	22,600.00	19,840.07	37,288

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.