Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 13,860.00 | 13,990.00 | 13,690.00 | 13,690.00 | 13,259.95 | 18,143 |
| 2025-07-21 | 13,930.00 | 14,030.00 | 13,900.00 | 13,990.00 | 13,550.52 | 6,373 |
| 2025-07-18 | 13,950.00 | 14,050.00 | 13,860.00 | 13,970.00 | 13,531.15 | 17,247 |
| 2025-07-17 | 14,050.00 | 14,070.00 | 13,660.00 | 14,050.00 | 13,608.64 | 33,456 |
| 2025-07-16 | 14,050.00 | 14,150.00 | 14,000.00 | 14,050.00 | 13,608.64 | 8,466 |
| 2025-07-15 | 14,160.00 | 14,180.00 | 13,990.00 | 14,150.00 | 13,705.50 | 13,688 |
| 2025-07-14 | 14,100.00 | 14,180.00 | 13,980.00 | 14,060.00 | 13,618.32 | 20,411 |
| 2025-07-11 | 14,290.00 | 14,300.00 | 14,050.00 | 14,120.00 | 13,676.44 | 15,833 |
| 2025-07-10 | 14,200.00 | 14,290.00 | 14,070.00 | 14,260.00 | 13,812.04 | 16,939 |
| 2025-07-09 | 14,090.00 | 14,220.00 | 14,090.00 | 14,180.00 | 13,734.56 | 12,705 |
| 2025-07-08 | 14,030.00 | 14,150.00 | 13,940.00 | 14,090.00 | 13,647.38 | 13,843 |
| 2025-07-07 | 14,010.00 | 14,140.00 | 13,920.00 | 14,040.00 | 13,598.95 | 14,277 |
| 2025-07-04 | 14,270.00 | 14,500.00 | 14,030.00 | 14,040.00 | 13,598.95 | 24,889 |
| 2025-07-03 | 14,190.00 | 14,360.00 | 14,160.00 | 14,270.00 | 13,821.73 | 25,297 |
| 2025-07-02 | 14,260.00 | 14,260.00 | 13,970.00 | 14,120.00 | 13,676.44 | 46,596 |
| 2025-07-01 | 14,190.00 | 15,200.00 | 14,170.00 | 14,400.00 | 13,947.64 | 289,973 |
| 2025-06-30 | 13,840.00 | 14,200.00 | 13,840.00 | 14,090.00 | 13,647.38 | 30,696 |
| 2025-06-27 | 14,040.00 | 14,070.00 | 13,780.00 | 13,840.00 | 13,405.24 | 18,685 |
| 2025-06-26 | 14,180.00 | 14,180.00 | 13,780.00 | 14,040.00 | 13,598.95 | 41,815 |
| 2025-06-25 | 14,240.00 | 14,340.00 | 14,140.00 | 14,180.00 | 13,734.56 | 28,708 |
| 2025-06-24 | 14,410.00 | 14,510.00 | 14,070.00 | 14,230.00 | 13,782.98 | 94,686 |
| 2025-06-23 | 14,830.00 | 14,840.00 | 14,440.00 | 14,620.00 | 14,160.73 | 57,073 |
| 2025-06-20 | 14,820.00 | 14,940.00 | 14,540.00 | 14,850.00 | 14,383.51 | 147,733 |
| 2025-06-19 | 14,420.00 | 15,000.00 | 14,130.00 | 14,620.00 | 14,160.73 | 200,338 |
| 2025-06-18 | 14,710.00 | 15,030.00 | 14,260.00 | 14,490.00 | 14,034.82 | 95,611 |
| 2025-06-17 | 14,100.00 | 14,740.00 | 14,050.00 | 14,510.00 | 14,054.19 | 122,696 |
| 2025-06-16 | 14,820.00 | 14,950.00 | 14,090.00 | 14,290.00 | 13,841.10 | 127,299 |
| 2025-06-13 | 14,260.00 | 15,250.00 | 13,840.00 | 14,700.00 | 14,238.22 | 531,164 |
| 2025-06-12 | 14,000.00 | 14,270.00 | 13,960.00 | 14,170.00 | 13,724.87 | 46,766 |
| 2025-06-11 | 13,910.00 | 14,050.00 | 13,790.00 | 14,000.00 | 13,560.21 | 45,422 |
| 2025-06-10 | 13,830.00 | 13,980.00 | 13,710.00 | 13,840.00 | 13,405.24 | 47,828 |
| 2025-06-09 | 13,790.00 | 13,880.00 | 13,650.00 | 13,830.00 | 13,395.55 | 38,144 |
| 2025-06-05 | 13,720.00 | 13,740.00 | 13,570.00 | 13,690.00 | 13,259.95 | 30,130 |
| 2025-06-04 | 13,550.00 | 13,750.00 | 13,510.00 | 13,640.00 | 13,211.52 | 46,959 |
| 2025-06-02 | 13,500.00 | 13,640.00 | 13,400.00 | 13,550.00 | 13,124.35 | 51,654 |
| 2025-05-30 | 13,610.00 | 13,720.00 | 13,420.00 | 13,420.00 | 12,998.43 | 46,493 |
| 2025-05-29 | 13,420.00 | 13,670.00 | 13,420.00 | 13,620.00 | 13,192.15 | 38,406 |
| 2025-05-28 | 13,450.00 | 13,670.00 | 13,380.00 | 13,420.00 | 12,998.43 | 42,239 |
| 2025-05-27 | 13,500.00 | 13,700.00 | 13,310.00 | 13,350.00 | 12,930.63 | 38,112 |
| 2025-05-26 | 13,650.00 | 13,810.00 | 13,480.00 | 13,480.00 | 13,056.54 | 63,617 |
| 2025-05-23 | 13,750.00 | 14,090.00 | 13,500.00 | 13,650.00 | 13,221.20 | 159,915 |
| 2025-05-22 | 13,400.00 | 14,970.00 | 13,360.00 | 13,700.00 | 13,269.63 | 945,365 |
| 2025-05-21 | 13,320.00 | 13,620.00 | 13,230.00 | 13,570.00 | 13,143.72 | 91,811 |
| 2025-05-20 | 13,600.00 | 13,730.00 | 13,260.00 | 13,360.00 | 12,940.31 | 97,296 |
| 2025-05-19 | 13,720.00 | 14,140.00 | 13,580.00 | 13,600.00 | 13,172.77 | 147,857 |
| 2025-05-16 | 13,790.00 | 14,780.00 | 13,570.00 | 13,720.00 | 13,289.01 | 680,348 |
| 2025-05-15 | 13,950.00 | 15,050.00 | 13,390.00 | 13,920.00 | 13,482.72 | 1,157,815 |
| 2025-05-14 | 13,200.00 | 15,660.00 | 12,960.00 | 13,710.00 | 13,279.32 | 3,814,752 |
| 2025-05-13 | 12,660.00 | 15,680.00 | 12,560.00 | 13,020.00 | 12,610.99 | 2,510,631 |
| 2025-05-12 | 12,580.00 | 12,660.00 | 12,490.00 | 12,600.00 | 12,204.19 | 4,832 |
| 2025-05-09 | 12,690.00 | 12,690.00 | 12,450.00 | 12,600.00 | 12,204.19 | 10,532 |
| 2025-05-08 | 12,730.00 | 12,820.00 | 12,580.00 | 12,680.00 | 12,281.68 | 7,571 |
| 2025-05-07 | 12,610.00 | 12,780.00 | 12,610.00 | 12,720.00 | 12,320.42 | 7,070 |
| 2025-05-02 | 12,600.00 | 12,690.00 | 12,560.00 | 12,600.00 | 12,204.19 | 10,862 |
| 2025-04-30 | 12,860.00 | 12,860.00 | 12,600.00 | 12,600.00 | 12,204.19 | 7,471 |
| 2025-04-29 | 12,890.00 | 12,890.00 | 12,790.00 | 12,860.00 | 12,456.02 | 2,607 |
| 2025-04-28 | 13,000.00 | 13,000.00 | 12,750.00 | 12,790.00 | 12,388.22 | 3,706 |
| 2025-04-25 | 13,010.00 | 13,020.00 | 12,650.00 | 13,010.00 | 12,601.31 | 6,006 |
| 2025-04-24 | 12,990.00 | 12,990.00 | 12,800.00 | 12,990.00 | 12,581.94 | 4,637 |
| 2025-04-23 | 12,650.00 | 12,980.00 | 12,650.00 | 12,950.00 | 12,543.19 | 8,952 |
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.