Daejung Chemicals & Metals Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 12,710.00 | 12,870.00 | 12,640.00 | 12,640.00 | 12,242.93 | 8,591 |
| 2025-04-21 | 12,630.00 | 12,810.00 | 12,560.00 | 12,810.00 | 12,407.59 | 10,441 |
| 2025-04-18 | 12,550.00 | 12,630.00 | 12,500.00 | 12,580.00 | 12,184.82 | 3,116 |
| 2025-04-17 | 12,420.00 | 12,560.00 | 12,420.00 | 12,560.00 | 12,165.45 | 3,365 |
| 2025-04-16 | 12,630.00 | 12,630.00 | 12,430.00 | 12,600.00 | 12,204.19 | 2,709 |
| 2025-04-15 | 12,500.00 | 12,630.00 | 12,470.00 | 12,600.00 | 12,204.19 | 1,823 |
| 2025-04-14 | 12,580.00 | 12,600.00 | 12,380.00 | 12,550.00 | 12,155.76 | 3,622 |
| 2025-04-11 | 12,350.00 | 12,500.00 | 12,280.00 | 12,450.00 | 12,058.90 | 4,345 |
| 2025-04-10 | 12,320.00 | 12,600.00 | 12,210.00 | 12,460.00 | 12,068.59 | 4,480 |
| 2025-04-09 | 12,240.00 | 12,580.00 | 12,070.00 | 12,080.00 | 11,700.52 | 6,609 |
| 2025-04-08 | 12,010.00 | 12,800.00 | 12,000.00 | 12,330.00 | 11,942.67 | 11,426 |
| 2025-04-07 | 12,310.00 | 12,440.00 | 12,060.00 | 12,060.00 | 11,681.15 | 8,508 |
| 2025-04-04 | 12,370.00 | 12,600.00 | 12,370.00 | 12,590.00 | 12,194.50 | 3,717 |
| 2025-04-03 | 12,600.00 | 12,600.00 | 12,410.00 | 12,500.00 | 12,107.33 | 8,891 |
| 2025-04-02 | 12,800.00 | 12,800.00 | 12,470.00 | 12,600.00 | 12,204.19 | 2,068 |
| 2025-04-01 | 12,310.00 | 12,850.00 | 12,310.00 | 12,750.00 | 12,349.48 | 8,500 |
| 2025-03-31 | 12,600.00 | 12,600.00 | 12,250.00 | 12,500.00 | 12,107.33 | 12,656 |
| 2025-03-28 | 12,530.00 | 12,720.00 | 12,520.00 | 12,600.00 | 12,204.19 | 5,275 |
| 2025-03-27 | 12,570.00 | 12,710.00 | 12,520.00 | 12,530.00 | 12,136.39 | 2,504 |
| 2025-03-26 | 12,510.00 | 12,680.00 | 12,510.00 | 12,560.00 | 12,165.45 | 6,456 |
| 2025-03-25 | 12,550.00 | 12,800.00 | 12,540.00 | 12,560.00 | 12,165.45 | 6,042 |
| 2025-03-24 | 12,650.00 | 12,670.00 | 12,560.00 | 12,630.00 | 12,233.25 | 2,538 |
| 2025-03-21 | 12,720.00 | 12,830.00 | 12,580.00 | 12,610.00 | 12,213.87 | 18,425 |
| 2025-03-20 | 12,850.00 | 12,980.00 | 12,770.00 | 12,800.00 | 12,397.91 | 4,934 |
| 2025-03-19 | 12,840.00 | 12,970.00 | 12,790.00 | 12,830.00 | 12,426.96 | 7,406 |
| 2025-03-18 | 12,950.00 | 12,980.00 | 12,890.00 | 12,970.00 | 12,562.57 | 3,110 |
| 2025-03-17 | 12,870.00 | 12,970.00 | 12,850.00 | 12,960.00 | 12,552.88 | 3,675 |
| 2025-03-14 | 12,810.00 | 12,890.00 | 12,750.00 | 12,870.00 | 12,465.71 | 8,357 |
| 2025-03-13 | 12,830.00 | 12,940.00 | 12,830.00 | 12,880.00 | 12,475.39 | 4,795 |
| 2025-03-12 | 12,770.00 | 12,940.00 | 12,770.00 | 12,910.00 | 12,504.45 | 1,269 |
| 2025-03-11 | 12,660.00 | 13,030.00 | 12,660.00 | 12,890.00 | 12,485.08 | 7,160 |
| 2025-03-10 | 12,750.00 | 12,850.00 | 12,750.00 | 12,790.00 | 12,388.22 | 4,787 |
| 2025-03-07 | 12,720.00 | 12,940.00 | 12,720.00 | 12,850.00 | 12,446.34 | 2,276 |
| 2025-03-06 | 12,920.00 | 12,920.00 | 12,810.00 | 12,860.00 | 12,456.02 | 2,322 |
| 2025-03-05 | 12,790.00 | 12,950.00 | 12,790.00 | 12,890.00 | 12,485.08 | 9,910 |
| 2025-03-04 | 13,030.00 | 13,030.00 | 12,750.00 | 12,840.00 | 12,436.65 | 8,655 |
| 2025-02-28 | 13,000.00 | 13,230.00 | 12,950.00 | 13,030.00 | 12,620.68 | 15,645 |
| 2025-02-27 | 13,250.00 | 13,250.00 | 13,130.00 | 13,160.00 | 12,746.60 | 3,702 |
| 2025-02-26 | 13,070.00 | 13,180.00 | 13,070.00 | 13,180.00 | 12,765.97 | 5,978 |
| 2025-02-25 | 13,180.00 | 13,180.00 | 13,070.00 | 13,130.00 | 12,717.54 | 9,291 |
| 2025-02-24 | 13,150.00 | 13,250.00 | 13,150.00 | 13,180.00 | 12,765.97 | 4,511 |
| 2025-02-21 | 13,160.00 | 13,170.00 | 13,070.00 | 13,160.00 | 12,746.60 | 2,782 |
| 2025-02-20 | 13,060.00 | 13,160.00 | 13,020.00 | 13,130.00 | 12,717.54 | 7,473 |
| 2025-02-19 | 12,960.00 | 13,150.00 | 12,960.00 | 13,120.00 | 12,707.85 | 12,045 |
| 2025-02-18 | 12,860.00 | 13,150.00 | 12,860.00 | 13,020.00 | 12,610.99 | 4,100 |
| 2025-02-17 | 13,090.00 | 13,090.00 | 12,750.00 | 12,930.00 | 12,523.82 | 6,494 |
| 2025-02-14 | 12,980.00 | 13,100.00 | 12,930.00 | 12,940.00 | 12,533.51 | 6,549 |
| 2025-02-13 | 12,720.00 | 13,000.00 | 12,720.00 | 12,990.00 | 12,581.94 | 8,142 |
| 2025-02-12 | 12,820.00 | 12,820.00 | 12,670.00 | 12,770.00 | 12,368.85 | 7,726 |
| 2025-02-11 | 12,850.00 | 13,050.00 | 12,770.00 | 12,820.00 | 12,417.28 | 3,974 |
| 2025-02-10 | 12,970.00 | 12,970.00 | 12,780.00 | 12,800.00 | 12,397.91 | 5,499 |
| 2025-02-07 | 12,960.00 | 12,970.00 | 12,870.00 | 12,970.00 | 12,562.57 | 4,774 |
| 2025-02-06 | 12,900.00 | 13,030.00 | 12,900.00 | 12,950.00 | 12,543.19 | 7,533 |
| 2025-02-05 | 12,880.00 | 13,080.00 | 12,880.00 | 13,020.00 | 12,610.99 | 2,523 |
| 2025-02-04 | 12,640.00 | 13,090.00 | 12,640.00 | 12,880.00 | 12,475.39 | 7,737 |
| 2025-02-03 | 12,840.00 | 12,840.00 | 12,600.00 | 12,640.00 | 12,242.93 | 6,137 |
| 2025-01-31 | 13,060.00 | 13,320.00 | 12,850.00 | 12,850.00 | 12,446.34 | 14,736 |
| 2025-01-24 | 12,810.00 | 13,390.00 | 12,750.00 | 13,200.00 | 12,785.34 | 14,208 |
| 2025-01-23 | 12,950.00 | 13,080.00 | 12,870.00 | 12,890.00 | 12,485.08 | 4,334 |
| 2025-01-22 | 13,070.00 | 13,100.00 | 12,930.00 | 12,940.00 | 12,533.51 | 4,385 |
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.